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

Richardson Electrncs (NQ: RELL )

14.65 +0.07 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2010 6.160 6.254 5.911 5.925 64,672 -0.22(-3.61%)
Aug 30, 2010 6.140 6.369 6.046 6.147 104,907 -0.03(-0.54%)
Aug 27, 2010 6.106 6.214 5.877 6.180 90,542 +0.15(+2.46%)
Aug 26, 2010 5.911 6.133 5.898 6.032 94,181 +0.14(+2.40%)
Aug 25, 2010 5.958 6.012 5.810 5.891 39,832 -0.08(-1.35%)
Aug 24, 2010 5.729 6.166 5.711 5.972 135,709 +0.11(+1.84%)
Aug 23, 2010 5.850 6.221 5.749 5.864 125,034 +0.02(+0.35%)
Aug 20, 2010 6.052 6.214 5.785 5.844 86,386 -0.25(-4.09%)
Aug 19, 2010 6.180 6.241 5.951 6.093 101,056 -0.13(-2.16%)
Aug 18, 2010 5.891 6.483 5.771 6.227 99,484 +0.33(+5.59%)
Aug 17, 2010 6.005 6.112 5.765 5.898 79,167 -0.07(-1.13%)
Aug 16, 2010 5.622 5.972 5.622 5.965 104,399 +0.28(+4.85%)
Aug 13, 2010 5.756 5.797 5.588 5.689 75,008 -0.10(-1.74%)
Aug 12, 2010 5.904 5.978 5.749 5.790 75,418 -0.22(-3.70%)
Aug 11, 2010 6.214 6.214 5.972 6.012 115,360 -0.34(-5.30%)
Aug 10, 2010 6.456 6.456 6.227 6.349 62,257 -0.19(-2.88%)
Aug 09, 2010 6.288 6.564 6.281 6.537 126,249 +0.32(+5.09%)
Aug 06, 2010 6.214 6.288 6.046 6.221 76,041 -0.05(-0.86%)
Aug 05, 2010 6.369 6.376 6.214 6.275 84,283 -0.15(-2.41%)
Aug 04, 2010 6.409 6.466 6.248 6.429 93,650 +0.04(+0.63%)
Aug 03, 2010 6.550 6.557 6.295 6.389 58,448 -0.07(-1.14%)
Aug 02, 2010 6.497 6.671 6.342 6.463 139,014 +0.05(+0.73%)
Jul 30, 2010 6.248 6.429 6.140 6.416 58,743 +0.10(+1.60%)
Jul 29, 2010 6.698 6.712 6.282 6.315 154,190 -0.32(-4.86%)
Jul 28, 2010 6.705 6.886 6.557 6.638 112,179 -0.07(-1.00%)
Jul 27, 2010 6.456 6.765 6.409 6.705 327,707 +0.32(+4.94%)
Jul 26, 2010 6.591 6.591 6.248 6.389 155,646 -0.21(-3.16%)
Jul 23, 2010 6.416 6.611 6.261 6.597 139,686 +0.16(+2.51%)
Jul 22, 2010 6.550 6.718 6.261 6.436 276,937 +0.15(+2.46%)
Jul 21, 2010 6.315 6.409 6.073 6.282 100,249 +0.00(+0.00%)
Jul 20, 2010 6.006 6.288 5.791 6.282 96,952 +0.15(+2.41%)
Jul 19, 2010 6.188 6.188 5.979 6.134 59,202 -0.07(-1.19%)
Jul 16, 2010 6.389 6.409 6.161 6.208 118,718 -0.21(-3.25%)
Jul 15, 2010 6.369 6.429 6.188 6.416 57,062 +0.08(+1.27%)
Jul 14, 2010 6.490 6.503 6.329 6.335 63,921 -0.09(-1.36%)
Jul 13, 2010 6.208 6.470 6.208 6.423 139,625 +0.32(+5.29%)
Jul 12, 2010 6.147 6.387 6.053 6.100 73,998 -0.08(-1.30%)
Jul 09, 2010 6.020 6.181 5.932 6.181 109,050 +0.13(+2.22%)
Jul 08, 2010 6.134 6.235 5.912 6.046 94,274 -0.03(-0.44%)
Jul 07, 2010 5.422 6.073 5.375 6.073 181,278 +0.63(+11.60%)
Jul 06, 2010 5.818 5.925 5.435 5.442 176,973 -0.26(-4.48%)
Jul 02, 2010 5.811 5.818 5.598 5.697 94,143 -0.09(-1.62%)
Jul 01, 2010 6.046 6.067 5.614 5.791 180,024 -0.26(-4.22%)
Jun 30, 2010 6.235 6.342 6.033 6.046 94,698 -0.21(-3.33%)
Jun 29, 2010 6.308 6.382 5.986 6.255 88,499 -0.21(-3.32%)
Jun 25, 2010 6.147 6.624 6.013 6.470 3,515,592 +0.35(+5.71%)
Jun 24, 2010 6.194 6.335 6.046 6.120 156,366 -0.15(-2.46%)
Jun 23, 2010 5.979 6.349 5.925 6.275 197,910 +0.25(+4.12%)
Jun 22, 2010 6.080 6.107 5.952 6.026 67,480 -0.07(-1.10%)
Jun 21, 2010 6.214 6.221 6.087 6.093 73,782 -0.09(-1.52%)
Jun 18, 2010 6.185 6.228 6.120 6.188 84,001 -0.02(-0.32%)
Jun 17, 2010 6.174 6.208 6.046 6.208 93,957 +0.08(+1.32%)
Jun 16, 2010 6.073 6.154 5.912 6.127 78,100 -0.01(-0.11%)
Jun 15, 2010 5.993 6.161 5.986 6.134 63,915 +0.14(+2.35%)
Jun 14, 2010 5.885 6.033 5.838 5.993 75,868 +0.21(+3.60%)
Jun 11, 2010 5.704 5.905 5.556 5.784 57,683 -0.04(-0.69%)
Jun 10, 2010 5.758 5.878 5.630 5.825 73,741 +0.15(+2.73%)
Jun 09, 2010 5.677 6.020 5.623 5.670 67,266 -0.01(-0.12%)
Jun 08, 2010 5.764 5.905 5.455 5.677 178,177 -0.10(-1.74%)
Jun 07, 2010 6.181 6.181 5.771 5.778 152,063 -0.35(-5.68%)
Jun 04, 2010 6.369 6.436 6.120 6.125 68,939 -0.34(-5.32%)
Jun 03, 2010 6.443 6.510 6.302 6.470 81,113 +0.09(+1.48%)
Jun 02, 2010 6.288 6.389 6.114 6.376 131,821 +0.21(+3.38%)
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.