Richardson Electrncs (NQ: RELL )

9.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 2.542 2.549 2.340 2.502 82,038 +0.01(+0.27%)
Jul 30, 2009 2.542 2.556 2.495 2.495 11,963 +0.03(+1.09%)
Jul 29, 2009 2.441 2.556 2.441 2.468 27,135 +0.05(+1.94%)
Jul 28, 2009 2.320 2.495 2.300 2.421 11,450 -0.02(-0.83%)
Jul 27, 2009 2.293 2.475 2.293 2.441 24,420 -0.08(-3.20%)
Jul 24, 2009 2.515 2.556 2.176 2.522 42,688 +0.00(+0.00%)
Jul 23, 2009 2.354 2.623 2.287 2.522 185,079 +0.20(+8.38%)
Jul 22, 2009 2.354 2.441 2.219 2.327 27,923 +0.00(+0.00%)
Jul 21, 2009 2.334 2.482 2.268 2.327 89,639 +0.06(+2.67%)
Jul 20, 2009 2.354 2.522 2.226 2.266 16,849 -0.03(-1.46%)
Jul 17, 2009 2.455 2.462 2.273 2.300 15,274 -0.20(-7.82%)
Jul 16, 2009 2.179 2.495 2.179 2.495 57,372 +0.28(+12.42%)
Jul 15, 2009 2.166 2.228 2.129 2.219 57,322 +0.13(+6.45%)
Jul 14, 2009 2.098 2.119 2.051 2.085 28,356 +0.05(+2.65%)
Jul 13, 2009 2.018 2.091 2.004 2.031 70,107 +0.05(+2.37%)
Jul 10, 2009 2.018 2.078 1.917 1.984 23,336 +0.07(+3.87%)
Jul 09, 2009 2.051 2.125 1.910 1.910 117,606 -0.17(-8.39%)
Jul 08, 2009 2.105 2.199 2.085 2.085 28,389 -0.02(-0.96%)
Jul 07, 2009 2.219 2.219 2.105 2.105 40,654 -0.18(-7.94%)
Jul 06, 2009 2.280 2.287 2.196 2.287 16,208 +0.07(+3.03%)
Jul 02, 2009 2.253 2.253 2.219 2.219 11,692 -0.03(-1.49%)
Jul 01, 2009 2.253 2.286 2.219 2.253 21,599 +0.05(+2.45%)
Jun 30, 2009 2.253 2.266 2.193 2.199 35,094 -0.07(-2.97%)
Jun 29, 2009 2.300 2.300 2.253 2.266 9,278 +0.01(+0.60%)
Jun 26, 2009 2.246 2.260 2.186 2.253 23,349 -0.03(-1.18%)
Jun 25, 2009 2.260 2.361 2.206 2.280 40,252 +0.05(+2.11%)
Jun 24, 2009 2.367 2.394 2.233 2.233 8,986 -0.09(-3.77%)
Jun 23, 2009 2.293 2.361 2.280 2.320 60,159 +0.09(+3.92%)
Jun 22, 2009 2.354 2.367 2.233 2.233 10,525 -0.17(-7.26%)
Jun 19, 2009 2.482 2.488 2.354 2.408 36,776 -0.17(-6.53%)
Jun 18, 2009 2.435 2.576 2.395 2.576 9,834 +0.17(+6.98%)
Jun 17, 2009 2.415 2.421 2.408 2.408 4,784 -0.01(-0.56%)
Jun 16, 2009 2.401 2.448 2.401 2.421 15,424 +0.03(+1.12%)
Jun 15, 2009 2.421 2.445 2.388 2.394 35,508 -0.03(-1.11%)
Jun 12, 2009 2.455 2.455 2.421 2.421 12,741 -0.09(-3.49%)
Jun 11, 2009 2.623 2.643 2.367 2.509 146,219 -0.12(-4.60%)
Jun 10, 2009 2.724 2.731 2.609 2.630 58,366 -0.09(-3.46%)
Jun 09, 2009 2.710 2.724 2.663 2.724 18,722 +0.03(+1.00%)
Jun 08, 2009 2.589 2.697 2.502 2.697 36,431 +0.07(+2.82%)
Jun 05, 2009 2.650 2.675 2.603 2.623 15,311 -0.06(-2.26%)
Jun 04, 2009 2.562 2.683 2.562 2.683 29,663 +0.05(+2.05%)
Jun 03, 2009 2.663 2.663 2.576 2.630 16,122 +0.01(+0.51%)
Jun 02, 2009 2.657 2.690 2.542 2.616 120,804 +0.01(+0.26%)
Jun 01, 2009 2.623 2.650 2.569 2.609 51,597 -0.04(-1.52%)
May 29, 2009 2.589 2.683 2.522 2.650 36,378 +0.07(+2.87%)
May 28, 2009 2.630 2.690 2.488 2.576 27,007 -0.05(-1.79%)
May 27, 2009 2.683 2.757 2.623 2.623 52,280 -0.02(-0.76%)
May 26, 2009 2.650 2.771 2.609 2.643 25,635 +0.07(+2.61%)
May 22, 2009 2.589 2.791 2.482 2.576 39,390 +0.07(+2.96%)
May 21, 2009 2.556 2.630 2.502 2.502 16,070 -0.05(-2.11%)
May 20, 2009 2.569 2.603 2.549 2.556 22,442 +0.00(+0.01%)
May 19, 2009 2.522 2.556 2.428 2.555 43,461 +0.04(+1.59%)
May 18, 2009 2.421 2.609 2.421 2.515 9,126 +0.10(+4.18%)
May 15, 2009 2.589 2.601 2.354 2.414 21,663 -0.15(-6.02%)
May 14, 2009 2.603 2.616 2.489 2.569 10,391 -0.08(-3.05%)
May 13, 2009 2.441 2.651 2.367 2.650 76,559 +0.25(+10.36%)
May 12, 2009 2.515 2.825 2.354 2.401 92,298 -0.17(-6.54%)
May 11, 2009 2.623 2.641 2.549 2.569 18,991 +0.00(+0.00%)
May 08, 2009 2.596 2.596 2.462 2.569 29,220 +0.03(+1.33%)
May 07, 2009 2.636 2.683 2.502 2.536 45,955 -0.02(-0.79%)
May 06, 2009 2.596 2.683 2.556 2.556 26,820 +0.01(+0.26%)
May 05, 2009 2.549 2.643 2.529 2.549 8,490 -0.01(-0.26%)
May 04, 2009 2.623 2.688 2.522 2.556 57,537 -0.01(-0.26%)
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.