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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 7.184 7.270 7.148 7.155 71,292 -0.04(-0.50%)
Apr 29, 2014 7.220 7.284 7.177 7.191 24,895 +0.03(+0.40%)
Apr 28, 2014 7.270 7.270 7.141 7.163 39,927 -0.09(-1.28%)
Apr 25, 2014 7.355 7.390 7.227 7.255 45,124 -0.11(-1.55%)
Apr 24, 2014 7.427 7.491 7.320 7.370 27,596 -0.01(-0.10%)
Apr 23, 2014 7.420 7.477 7.291 7.377 38,516 -0.11(-1.43%)
Apr 22, 2014 7.484 7.512 7.455 7.484 35,544 -0.01(-0.10%)
Apr 21, 2014 7.562 7.627 7.412 7.491 32,368 -0.07(-0.94%)
Apr 17, 2014 7.434 7.562 7.562 7.562 127,431 +0.34(+4.75%)
Apr 16, 2014 7.362 7.405 7.141 7.220 40,584 -0.07(-0.98%)
Apr 15, 2014 7.377 7.412 7.148 7.291 43,259 -0.08(-1.07%)
Apr 14, 2014 7.312 7.477 7.248 7.370 63,782 +0.14(+1.98%)
Apr 11, 2014 7.341 7.720 7.198 7.227 62,210 -0.19(-2.50%)
Apr 10, 2014 7.570 7.605 7.412 7.412 66,077 -0.23(-2.99%)
Apr 09, 2014 7.512 7.777 7.405 7.641 59,487 +0.10(+1.33%)
Apr 08, 2014 7.498 7.834 7.470 7.541 31,017 +0.09(+1.15%)
Apr 07, 2014 7.470 7.555 7.320 7.455 48,101 -0.02(-0.29%)
Apr 04, 2014 7.770 7.770 7.320 7.477 69,568 -0.26(-3.32%)
Apr 03, 2014 7.712 7.827 7.648 7.734 33,486 -0.04(-0.46%)
Apr 02, 2014 7.670 7.798 7.670 7.770 34,403 +0.03(+0.37%)
Apr 01, 2014 7.584 7.777 7.584 7.741 53,988 +0.06(+0.74%)
Mar 31, 2014 7.705 7.734 7.505 7.684 127,715 -0.03(-0.37%)
Mar 28, 2014 7.684 7.777 7.662 7.712 19,704 +0.02(+0.28%)
Mar 27, 2014 7.684 7.941 7.684 7.691 19,461 -0.12(-1.55%)
Mar 26, 2014 8.012 8.012 7.777 7.812 39,839 -0.13(-1.62%)
Mar 25, 2014 7.784 7.998 7.784 7.941 25,089 +0.05(+0.63%)
Mar 24, 2014 7.712 8.141 7.663 7.891 58,555 +0.28(+3.66%)
Mar 21, 2014 7.677 7.727 7.548 7.612 105,197 -0.02(-0.28%)
Mar 20, 2014 7.627 7.720 7.541 7.634 27,275 +0.03(+0.38%)
Mar 19, 2014 7.648 7.791 7.584 7.605 12,019 -0.11(-1.48%)
Mar 18, 2014 7.684 7.734 7.648 7.720 24,221 +0.06(+0.84%)
Mar 17, 2014 7.584 7.705 7.584 7.655 60,864 +0.07(+0.94%)
Mar 14, 2014 7.641 7.777 7.548 7.584 37,305 -0.08(-1.03%)
Mar 13, 2014 7.755 7.834 7.620 7.662 35,434 -0.14(-1.83%)
Mar 12, 2014 7.762 7.845 7.748 7.805 27,553 +0.04(+0.46%)
Mar 11, 2014 7.954 7.954 7.755 7.770 47,507 -0.19(-2.42%)
Mar 10, 2014 7.969 8.041 7.855 7.962 19,426 -0.03(-0.36%)
Mar 07, 2014 8.055 8.055 7.898 7.991 10,410 -0.01(-0.09%)
Mar 06, 2014 8.055 8.055 7.920 7.998 17,700 -0.01(-0.18%)
Mar 05, 2014 7.920 8.034 7.891 8.012 11,649 +0.06(+0.72%)
Mar 04, 2014 7.862 7.991 7.853 7.955 54,659 +0.14(+1.74%)
Mar 03, 2014 7.884 7.920 7.770 7.820 33,546 -0.03(-0.36%)
Feb 28, 2014 7.884 7.998 7.798 7.848 29,400 -0.01(-0.09%)
Feb 27, 2014 7.855 7.870 7.798 7.855 16,397 +0.00(+0.00%)
Feb 26, 2014 7.905 7.934 7.834 7.855 18,885 -0.01(-0.18%)
Feb 25, 2014 7.877 7.969 7.862 7.870 22,975 +0.02(+0.27%)
Feb 24, 2014 7.905 7.905 7.827 7.848 31,018 -0.01(-0.09%)
Feb 21, 2014 8.012 8.027 7.827 7.855 35,236 -0.11(-1.43%)
Feb 20, 2014 8.077 8.077 7.898 7.969 12,702 +0.06(+0.81%)
Feb 19, 2014 8.170 8.255 7.877 7.905 22,346 -0.24(-2.98%)
Feb 18, 2014 8.124 8.162 8.119 8.148 8,098 +0.07(+0.88%)
Feb 14, 2014 8.077 8.077 8.077 8.077 8,962 +0.03(+0.35%)
Feb 13, 2014 7.969 8.048 7.969 8.048 26,060 +0.07(+0.90%)
Feb 12, 2014 8.169 8.169 7.962 7.977 11,852 -0.16(-1.93%)
Feb 11, 2014 8.027 8.192 8.027 8.134 20,537 +0.08(+0.98%)
Feb 10, 2014 7.941 8.062 7.884 8.055 28,802 +0.09(+1.08%)
Feb 07, 2014 7.927 7.998 7.870 7.969 21,873 +0.02(+0.27%)
Feb 06, 2014 7.920 8.005 7.920 7.948 31,153 +0.09(+1.18%)
Feb 05, 2014 7.898 7.934 7.848 7.855 24,025 -0.06(-0.81%)
Feb 04, 2014 8.062 8.062 7.841 7.920 37,161 -0.12(-1.50%)
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.