Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

12.26 +0.30 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.271 7.372 7.163 7.163 74,436 -0.17(-2.25%)
Jul 30, 2014 7.336 7.458 7.252 7.329 68,980 +0.02(+0.29%)
Jul 29, 2014 7.609 7.609 7.278 7.307 94,713 -0.26(-3.42%)
Jul 28, 2014 7.551 7.695 7.497 7.566 70,683 -0.01(-0.19%)
Jul 25, 2014 7.343 7.630 7.314 7.580 80,894 +0.17(+2.23%)
Jul 24, 2014 7.178 7.458 7.178 7.415 101,881 +0.22(+2.99%)
Jul 23, 2014 7.415 7.415 7.192 7.199 81,778 -0.24(-3.19%)
Jul 22, 2014 7.472 7.472 7.357 7.437 39,042 -0.03(-0.38%)
Jul 21, 2014 7.408 7.465 7.365 7.465 17,124 +0.05(+0.68%)
Jul 18, 2014 7.437 7.473 7.307 7.415 44,802 +0.01(+0.10%)
Jul 17, 2014 7.401 7.480 7.329 7.408 37,889 +0.00(+0.00%)
Jul 16, 2014 7.401 7.544 7.393 7.408 24,325 +0.01(+0.10%)
Jul 15, 2014 7.422 7.472 7.386 7.401 33,920 -0.06(-0.77%)
Jul 14, 2014 7.472 7.472 7.408 7.458 40,680 +0.04(+0.48%)
Jul 11, 2014 7.444 7.494 7.365 7.422 49,278 -0.01(-0.10%)
Jul 10, 2014 7.336 7.530 7.293 7.429 60,479 +0.03(+0.39%)
Jul 09, 2014 7.278 7.472 7.271 7.401 50,148 +0.02(+0.29%)
Jul 08, 2014 7.472 7.472 7.343 7.379 85,655 -0.14(-1.91%)
Jul 07, 2014 7.652 7.659 7.508 7.523 62,214 -0.11(-1.51%)
Jul 03, 2014 7.472 7.638 7.638 7.638 92,553 +0.17(+2.31%)
Jul 02, 2014 7.516 7.537 7.422 7.465 46,975 -0.04(-0.57%)
Jul 01, 2014 7.595 7.645 7.508 7.508 115,981 -0.01(-0.19%)
Jun 30, 2014 7.120 7.580 7.120 7.523 219,188 +0.37(+5.12%)
Jun 27, 2014 7.171 7.379 7.113 7.156 2,382,379 -0.02(-0.30%)
Jun 26, 2014 7.235 7.343 7.171 7.178 95,229 -0.04(-0.50%)
Jun 25, 2014 7.257 7.372 7.192 7.214 216,110 -0.03(-0.40%)
Jun 24, 2014 7.300 7.573 7.156 7.243 360,659 +0.11(+1.51%)
Jun 23, 2014 7.163 7.192 7.113 7.135 77,763 -0.04(-0.50%)
Jun 20, 2014 7.257 7.264 7.163 7.171 108,311 -0.04(-0.60%)
Jun 19, 2014 7.243 7.307 7.178 7.214 47,436 +0.02(+0.30%)
Jun 18, 2014 7.214 7.293 7.167 7.192 46,157 +0.01(+0.10%)
Jun 17, 2014 7.149 7.271 7.149 7.185 31,007 +0.00(+0.00%)
Jun 16, 2014 7.185 7.243 7.178 7.185 38,974 -0.01(-0.20%)
Jun 13, 2014 7.264 7.336 7.185 7.199 48,410 -0.03(-0.40%)
Jun 12, 2014 7.207 7.293 7.192 7.228 44,876 -0.04(-0.49%)
Jun 11, 2014 7.271 7.350 7.228 7.264 26,939 -0.01(-0.10%)
Jun 10, 2014 7.307 7.343 7.271 7.271 16,651 +0.01(+0.20%)
Jun 06, 2014 7.300 7.313 7.228 7.257 22,599 +0.00(+0.00%)
Jun 05, 2014 7.257 7.307 7.135 7.257 30,893 +0.04(+0.60%)
Jun 04, 2014 7.128 7.257 7.120 7.214 45,461 +0.04(+0.50%)
Jun 03, 2014 7.322 7.350 7.113 7.178 147,515 -0.08(-1.09%)
Jun 02, 2014 7.260 7.286 7.235 7.257 46,800 -0.06(-0.79%)
May 30, 2014 7.422 7.422 7.264 7.314 53,903 -0.07(-0.97%)
May 29, 2014 7.501 7.551 7.336 7.386 30,875 -0.07(-0.96%)
May 28, 2014 7.458 7.508 7.379 7.458 40,560 -0.04(-0.48%)
May 27, 2014 7.444 7.508 7.307 7.494 30,905 +0.10(+1.36%)
May 23, 2014 7.372 7.393 7.393 7.393 110,507 +0.12(+1.68%)
May 22, 2014 7.257 7.293 7.228 7.271 15,621 +0.04(+0.50%)
May 21, 2014 7.369 7.429 7.228 7.235 43,191 -0.09(-1.27%)
May 20, 2014 7.530 7.595 7.243 7.329 59,971 -0.14(-1.92%)
May 19, 2014 7.465 7.530 7.422 7.472 17,621 +0.04(+0.48%)
May 16, 2014 7.386 7.437 7.307 7.437 33,519 +0.03(+0.39%)
May 15, 2014 7.415 7.458 7.393 7.408 40,722 -0.06(-0.87%)
May 14, 2014 7.702 7.760 7.472 7.472 46,081 -0.21(-2.71%)
May 13, 2014 7.796 7.968 7.674 7.681 25,759 -0.14(-1.84%)
May 12, 2014 7.343 7.889 7.343 7.824 183,686 +0.54(+7.40%)
May 09, 2014 7.207 7.357 7.207 7.286 22,328 +0.04(+0.50%)
May 08, 2014 7.235 7.286 7.214 7.250 41,408 +0.01(+0.20%)
May 07, 2014 7.199 7.271 7.113 7.235 55,544 +0.08(+1.10%)
May 06, 2014 7.142 7.238 7.142 7.156 52,020 +0.01(+0.10%)
May 05, 2014 7.142 7.213 7.142 7.149 24,374 -0.02(-0.30%)
May 02, 2014 7.199 7.221 7.135 7.171 43,878 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.