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

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2008 3.494 4.180 3.494 4.049 116,943 +0.69(+20.39%)
Sep 29, 2008 3.873 3.945 3.207 3.364 103,020 -0.65(-16.12%)
Sep 26, 2008 3.951 4.036 3.899 4.010 116,751 +0.06(+1.49%)
Sep 25, 2008 3.853 3.984 3.853 3.951 37,510 +0.00(+0.00%)
Sep 24, 2008 3.932 3.964 3.657 3.951 12,140 +0.05(+1.34%)
Sep 23, 2008 4.030 4.030 3.899 3.899 28,676 -0.08(-1.97%)
Sep 22, 2008 3.902 4.108 3.886 3.978 30,691 +0.07(+1.67%)
Sep 19, 2008 3.533 4.082 3.533 3.912 75,375 +0.36(+10.11%)
Sep 18, 2008 3.638 3.638 3.448 3.553 43,002 -0.07(-1.80%)
Sep 17, 2008 3.873 3.873 3.533 3.618 44,210 -0.21(-5.46%)
Sep 16, 2008 4.017 4.017 3.759 3.827 54,896 -0.29(-6.98%)
Sep 15, 2008 4.128 4.173 4.115 4.115 6,582 -0.01(-0.32%)
Sep 12, 2008 4.134 4.173 4.115 4.128 5,262 -0.10(-2.47%)
Sep 11, 2008 4.337 4.350 4.102 4.232 95,842 -0.09(-2.11%)
Sep 10, 2008 4.271 4.337 4.252 4.324 6,222 +0.01(+0.15%)
Sep 09, 2008 4.343 4.376 4.311 4.317 17,799 -0.01(-0.15%)
Sep 08, 2008 4.324 4.337 4.311 4.324 5,798 +0.00(+0.00%)
Sep 05, 2008 4.284 4.350 4.278 4.324 18,220 -0.01(-0.15%)
Sep 04, 2008 4.350 4.389 4.265 4.330 17,646 -0.03(-0.60%)
Sep 03, 2008 4.363 4.389 4.350 4.356 9,514 -0.08(-1.77%)
Sep 02, 2008 4.298 4.454 4.298 4.435 17,551 +0.05(+1.19%)
Aug 29, 2008 4.363 4.428 4.343 4.382 28,135 -0.12(-2.75%)
Aug 28, 2008 4.487 4.559 4.474 4.507 35,074 +0.01(+0.15%)
Aug 27, 2008 4.448 4.565 4.356 4.500 27,060 +0.21(+4.87%)
Aug 26, 2008 4.461 4.533 4.291 4.291 20,065 -0.24(-5.19%)
Aug 25, 2008 4.572 4.572 4.467 4.526 15,848 -0.05(-1.00%)
Aug 22, 2008 4.324 4.572 4.186 4.572 41,026 +0.24(+5.58%)
Aug 21, 2008 4.186 4.467 4.186 4.330 7,272 +0.03(+0.76%)
Aug 20, 2008 4.448 4.448 4.134 4.298 14,501 -0.04(-0.90%)
Aug 19, 2008 4.539 4.546 4.337 4.337 28,930 -0.22(-4.73%)
Aug 18, 2008 4.448 4.572 4.448 4.552 95,604 +0.05(+1.01%)
Aug 15, 2008 4.102 4.507 4.004 4.507 60,863 +0.32(+7.64%)
Aug 14, 2008 4.036 4.304 3.990 4.186 48,710 +0.01(+0.31%)
Aug 13, 2008 3.697 4.206 3.697 4.173 49,410 +0.53(+14.52%)
Aug 12, 2008 3.997 4.284 3.579 3.644 140,833 -0.39(-9.71%)
Aug 11, 2008 3.788 4.108 3.788 4.036 41,712 +0.19(+4.92%)
Aug 08, 2008 4.023 4.023 3.788 3.847 37,542 -0.10(-2.48%)
Aug 07, 2008 4.023 4.141 3.938 3.945 42,583 -0.21(-5.03%)
Aug 06, 2008 4.115 4.167 4.043 4.154 26,861 +0.02(+0.47%)
Aug 05, 2008 4.095 4.213 4.082 4.134 66,180 +0.01(+0.16%)
Aug 04, 2008 4.049 4.147 4.043 4.128 38,770 +0.03(+0.80%)
Aug 01, 2008 3.899 4.115 3.899 4.095 81,200 +0.05(+1.13%)
Jul 31, 2008 3.618 4.049 2.919 4.049 309,073 +0.78(+24.00%)
Jul 30, 2008 3.096 3.429 2.906 3.266 46,381 +0.23(+7.53%)
Jul 29, 2008 3.351 3.468 2.880 3.037 86,898 -0.24(-7.37%)
Jul 28, 2008 3.233 3.337 3.187 3.279 10,619 -0.11(-3.28%)
Jul 25, 2008 3.403 3.429 3.364 3.390 10,067 -0.01(-0.38%)
Jul 24, 2008 3.266 3.540 3.142 3.403 70,760 +0.22(+6.76%)
Jul 23, 2008 3.011 3.330 3.004 3.187 25,166 +0.18(+5.86%)
Jul 22, 2008 2.939 3.037 2.939 3.011 17,969 +0.02(+0.66%)
Jul 21, 2008 3.050 3.050 2.972 2.991 18,857 +0.04(+1.33%)
Jul 18, 2008 2.929 3.233 2.893 2.952 11,749 -0.02(-0.66%)
Jul 17, 2008 3.011 3.351 2.874 2.972 21,754 -0.14(-4.61%)
Jul 16, 2008 2.991 3.135 2.880 3.115 67,768 +0.10(+3.25%)
Jul 15, 2008 3.057 3.102 2.874 3.017 44,425 +0.01(+0.44%)
Jul 14, 2008 3.259 3.377 2.972 3.004 32,522 -0.15(-4.76%)
Jul 11, 2008 3.377 3.383 3.089 3.155 32,709 -0.22(-6.40%)
Jul 10, 2008 3.246 3.383 3.089 3.370 43,881 +0.14(+4.45%)
Jul 09, 2008 3.592 3.592 3.226 3.226 28,830 -0.37(-10.34%)
Jul 08, 2008 3.279 3.605 3.279 3.599 49,029 +0.07(+2.04%)
Jul 07, 2008 3.357 3.540 3.279 3.527 92,459 +0.20(+6.09%)
Jul 04, 2008 3.481 3.481 3.302 3.324 48,582 +0.00(+0.00%)
Jul 03, 2008 3.481 3.481 3.302 3.324 48,582 -0.14(-3.96%)
Jul 02, 2008 3.684 3.684 3.455 3.462 27,968 -0.26(-7.02%)
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.