Richardson Electrncs (NQ: RELL )

11.96 +0.07 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 8.462 8.504 8.399 8.406 95,283 -0.13(-1.48%)
May 30, 2013 8.293 8.560 8.293 8.532 114,831 +0.22(+2.62%)
May 29, 2013 8.293 8.378 8.244 8.314 83,363 -0.05(-0.59%)
May 28, 2013 8.357 8.392 8.279 8.364 39,490 +0.07(+0.85%)
May 24, 2013 8.237 8.311 8.223 8.293 0 +0.04(+0.51%)
May 23, 2013 8.153 8.286 8.153 8.251 0 +0.07(+0.86%)
May 22, 2013 8.153 8.244 8.153 8.181 0 +0.01(+0.17%)
May 21, 2013 8.202 8.230 8.167 8.167 0 -0.06(-0.68%)
May 20, 2013 8.202 8.251 8.132 8.223 0 -0.01(-0.17%)
May 17, 2013 8.244 8.286 8.209 8.237 0 +0.03(+0.34%)
May 16, 2013 8.181 8.272 8.181 8.209 48,269 -0.01(-0.17%)
May 15, 2013 8.172 8.230 8.167 8.223 0 -0.01(-0.17%)
May 13, 2013 8.223 8.286 8.202 8.237 0 +0.00(+0.00%)
May 10, 2013 8.223 8.237 8.174 8.237 0 +0.04(+0.43%)
May 09, 2013 8.237 8.251 8.181 8.202 0 -0.04(-0.51%)
May 08, 2013 8.216 8.272 8.188 8.244 0 +0.06(+0.73%)
May 07, 2013 8.209 8.209 8.139 8.184 0 +0.01(+0.13%)
May 06, 2013 8.111 8.195 8.111 8.174 0 +0.03(+0.34%)
May 03, 2013 8.076 8.167 7.985 8.146 0 +0.16(+2.01%)
May 02, 2013 7.845 8.069 7.817 7.985 0 +0.20(+2.51%)
May 01, 2013 8.146 8.181 7.789 7.789 0 -0.41(-5.03%)
Apr 30, 2013 8.132 8.237 8.132 8.202 0 +0.03(+0.43%)
Apr 29, 2013 8.069 8.216 8.062 8.167 37,329 +0.13(+1.65%)
Apr 26, 2013 8.153 8.153 7.985 8.034 24,419 -0.12(-1.46%)
Apr 25, 2013 8.181 8.181 8.090 8.153 6,484 -0.03(-0.34%)
Apr 24, 2013 8.209 8.237 8.174 8.181 10,697 +0.01(+0.09%)
Apr 23, 2013 8.097 8.181 8.055 8.174 38,872 +0.10(+1.21%)
Apr 22, 2013 7.999 8.097 7.944 8.076 11,346 -0.04(-0.52%)
Apr 19, 2013 8.174 8.174 7.992 8.118 16,113 -0.06(-0.77%)
Apr 18, 2013 8.076 8.223 8.027 8.181 130,705 +0.14(+1.74%)
Apr 17, 2013 8.153 8.160 7.845 8.041 35,158 -0.13(-1.63%)
Apr 16, 2013 8.027 8.188 8.027 8.174 34,425 +0.22(+2.72%)
Apr 15, 2013 8.167 8.216 7.957 7.957 53,536 -0.17(-2.07%)
Apr 12, 2013 8.111 8.146 8.027 8.125 21,010 -0.10(-1.19%)
Apr 11, 2013 8.146 8.300 7.461 8.223 144,179 +0.02(+0.26%)
Apr 10, 2013 8.237 8.279 8.139 8.202 28,088 +0.01(+0.09%)
Apr 09, 2013 8.314 8.314 8.181 8.195 23,739 -0.12(-1.43%)
Apr 08, 2013 8.314 8.321 8.279 8.314 4,789 +0.02(+0.25%)
Apr 05, 2013 8.202 8.391 8.118 8.293 23,676 -0.05(-0.59%)
Apr 04, 2013 8.286 8.342 8.212 8.342 12,170 +0.08(+0.93%)
Apr 03, 2013 8.219 8.363 8.219 8.265 19,681 +0.06(+0.77%)
Apr 02, 2013 8.419 8.419 8.188 8.202 12,296 -0.17(-2.01%)
Apr 01, 2013 8.277 8.447 8.174 8.370 56,606 +0.08(+0.93%)
Mar 28, 2013 8.342 8.370 8.279 8.293 13,596 +0.00(+0.00%)
Mar 27, 2013 8.328 8.328 8.268 8.293 5,607 -0.12(-1.41%)
Mar 26, 2013 8.412 8.412 8.356 8.412 14,724 +0.02(+0.25%)
Mar 25, 2013 8.405 8.454 8.377 8.391 13,131 +0.00(+0.00%)
Mar 22, 2013 8.426 8.447 8.356 8.391 22,484 -0.02(-0.25%)
Mar 21, 2013 8.237 8.454 8.237 8.412 109,482 +0.10(+1.18%)
Mar 20, 2013 8.391 8.391 8.279 8.314 6,614 +0.00(+0.00%)
Mar 19, 2013 8.279 8.384 8.258 8.314 24,847 -0.01(-0.08%)
Mar 18, 2013 8.279 8.363 8.265 8.321 9,014 -0.06(-0.67%)
Mar 15, 2013 8.580 8.580 8.342 8.377 85,195 -0.18(-2.12%)
Mar 14, 2013 8.426 8.559 8.419 8.559 18,633 +0.17(+2.00%)
Mar 13, 2013 8.433 8.433 8.377 8.391 3,827 -0.02(-0.25%)
Mar 12, 2013 8.398 8.468 8.300 8.412 7,260 +0.02(+0.25%)
Mar 11, 2013 8.475 8.482 8.366 8.391 19,488 -0.10(-1.23%)
Mar 08, 2013 8.510 8.524 8.419 8.496 11,938 +0.06(+0.75%)
Mar 07, 2013 8.328 8.503 8.328 8.433 22,946 +0.08(+1.01%)
Mar 06, 2013 8.314 8.370 8.295 8.349 12,204 +0.03(+0.34%)
Mar 05, 2013 8.328 8.342 8.272 8.321 30,826 +0.01(+0.08%)
Mar 04, 2013 8.258 8.328 8.258 8.314 24,529 +0.00(+0.00%)
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.