Richardson Electrncs (NQ: RELL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.462	8.648	8.394	8.648	45,500	+0.15(+1.78%)
Apr 27, 2012	8.408	8.504	8.368	8.497	27,425	+0.08(+0.90%)
Apr 26, 2012	8.387	8.462	8.387	8.421	16,412	+0.01(+0.08%)
Apr 25, 2012	8.435	8.497	8.394	8.414	40,998	+0.00(+0.00%)
Apr 24, 2012	8.325	8.435	8.312	8.414	45,615	+0.08(+0.90%)
Apr 23, 2012	8.291	8.421	8.250	8.339	59,475	-0.07(-0.82%)
Apr 20, 2012	8.380	8.476	8.305	8.408	69,712	+0.14(+1.74%)
Apr 19, 2012	8.305	8.428	8.222	8.264	61,266	-0.03(-0.33%)
Apr 18, 2012	8.209	8.318	8.209	8.291	34,329	+0.03(+0.42%)
Apr 17, 2012	8.257	8.332	8.222	8.257	33,636	+0.07(+0.84%)
Apr 16, 2012	8.236	8.277	8.147	8.188	32,774	-0.04(-0.50%)
Apr 13, 2012	8.325	8.353	8.229	8.229	44,419	-0.10(-1.23%)
Apr 12, 2012	7.900	8.504	7.736	8.332	303,625	+0.25(+3.14%)
Apr 11, 2012	7.962	8.257	7.928	8.078	108,013	+0.19(+2.43%)
Apr 10, 2012	8.003	8.003	7.646	7.886	160,955	-0.10(-1.29%)
Apr 09, 2012	8.058	8.058	7.969	7.989	183,964	-0.10(-1.27%)
Apr 05, 2012	8.092	8.120	8.058	8.092	134,621	-0.03(-0.34%)
Apr 04, 2012	8.113	8.140	8.061	8.120	75,602	-0.06(-0.75%)
Apr 03, 2012	8.264	8.325	8.079	8.181	99,362	-0.08(-1.00%)
Apr 02, 2012	8.209	8.332	8.209	8.264	116,319	+0.05(+0.58%)
Mar 30, 2012	8.325	8.648	8.216	8.216	87,248	-0.05(-0.66%)
Mar 29, 2012	8.202	8.298	8.202	8.270	37,133	+0.00(+0.00%)
Mar 28, 2012	8.229	8.298	8.216	8.270	58,382	+0.07(+0.84%)
Mar 27, 2012	8.240	8.305	8.168	8.202	25,594	-0.05(-0.58%)
Mar 26, 2012	8.339	8.366	8.174	8.250	75,963	-0.04(-0.50%)
Mar 23, 2012	8.291	8.325	8.195	8.291	61,467	+0.01(+0.08%)
Mar 22, 2012	8.284	8.318	8.264	8.284	36,306	-0.07(-0.82%)
Mar 21, 2012	8.366	8.435	8.346	8.353	26,874	+0.00(+0.00%)
Mar 20, 2012	8.360	8.504	8.332	8.353	34,211	-0.08(-0.98%)
Mar 19, 2012	8.353	8.648	8.332	8.435	60,899	+0.05(+0.65%)
Mar 16, 2012	8.421	8.421	8.353	8.380	57,193	-0.02(-0.24%)
Mar 15, 2012	8.428	8.428	8.312	8.401	25,505	+0.00(+0.00%)
Mar 14, 2012	8.483	8.483	8.319	8.401	29,384	-0.10(-1.21%)
Mar 13, 2012	8.414	8.504	8.373	8.504	26,726	+0.15(+1.81%)
Mar 12, 2012	8.346	8.401	8.264	8.353	35,610	-0.05(-0.65%)
Mar 09, 2012	8.373	8.469	8.366	8.408	42,780	+0.01(+0.08%)
Mar 08, 2012	8.421	8.435	8.236	8.401	40,828	+0.08(+0.91%)
Mar 07, 2012	8.257	8.325	8.216	8.325	45,119	+0.12(+1.42%)
Mar 06, 2012	8.305	8.339	8.202	8.209	157,152	-0.17(-2.05%)
Mar 05, 2012	8.346	8.414	8.332	8.380	56,788	-0.01(-0.16%)
Mar 02, 2012	8.408	8.469	8.394	8.394	66,370	-0.01(-0.08%)
Mar 01, 2012	8.435	8.476	8.401	8.401	71,029	-0.01(-0.08%)
Feb 29, 2012	8.456	8.469	8.373	8.408	110,199	-0.03(-0.41%)
Feb 28, 2012	8.517	8.565	8.394	8.442	25,336	-0.05(-0.65%)
Feb 27, 2012	8.414	8.558	8.387	8.497	30,976	+0.03(+0.32%)
Feb 24, 2012	8.545	8.565	8.449	8.469	28,785	-0.08(-0.88%)
Feb 23, 2012	8.408	8.558	8.394	8.545	70,615	+0.14(+1.71%)
Feb 22, 2012	8.428	8.428	8.346	8.401	21,813	-0.01(-0.08%)
Feb 21, 2012	8.442	8.464	8.202	8.408	30,709	-0.05(-0.65%)
Feb 17, 2012	8.524	8.524	8.394	8.462	24,783	-0.02(-0.24%)
Feb 16, 2012	8.318	8.490	8.318	8.483	20,671	+0.14(+1.64%)
Feb 15, 2012	8.387	8.428	8.325	8.346	39,976	-0.10(-1.14%)
Feb 14, 2012	8.504	8.517	8.312	8.442	25,702	-0.07(-0.81%)
Feb 13, 2012	8.538	8.538	8.456	8.510	46,866	+0.01(+0.16%)
Feb 10, 2012	8.469	8.510	8.469	8.497	68,562	+0.00(+0.00%)
Feb 09, 2012	8.572	8.620	8.497	8.497	26,806	-0.08(-0.96%)
Feb 08, 2012	8.715	8.715	8.538	8.579	32,344	-0.10(-1.10%)
Feb 07, 2012	8.456	8.743	8.428	8.674	45,167	+0.18(+2.09%)
Feb 06, 2012	8.633	8.681	8.360	8.497	193,041	-0.12(-1.43%)
Feb 03, 2012	8.463	8.640	8.394	8.620	69,179	+0.25(+3.02%)
Feb 02, 2012	8.428	8.428	8.230	8.367	147,043	-0.02(-0.24%)
Feb 01, 2012	8.333	8.435	8.204	8.387	103,088	+0.12(+1.40%)
Jan 31, 2012	8.217	8.333	8.169	8.271	58,462	+0.08(+0.92%)
Jan 30, 2012	8.210	8.224	8.135	8.196	76,721	-0.04(-0.50%)
Jan 27, 2012	8.265	8.299	8.204	8.237	50,477	-0.03(-0.41%)
Jan 26, 2012	8.299	8.299	8.142	8.271	69,851	-0.01(-0.16%)
Jan 25, 2012	8.271	8.333	8.196	8.285	73,387	+0.00(+0.00%)
Jan 24, 2012	8.224	8.312	8.179	8.285	33,668	+0.06(+0.75%)
Jan 23, 2012	8.265	8.346	8.135	8.224	59,660	-0.05(-0.58%)
Jan 20, 2012	8.326	8.346	8.230	8.271	41,391	-0.04(-0.49%)
Jan 19, 2012	8.381	8.381	8.278	8.312	89,905	-0.02(-0.25%)
Jan 18, 2012	8.278	8.415	8.265	8.333	147,097	+0.03(+0.41%)
Jan 17, 2012	8.333	8.333	8.189	8.299	118,991	+0.00(+0.00%)
Jan 13, 2012	8.292	8.326	8.094	8.299	149,785	-0.03(-0.33%)
Jan 12, 2012	8.196	8.524	7.882	8.326	346,099	+0.09(+1.08%)
Jan 11, 2012	8.312	8.353	8.155	8.237	185,109	-0.08(-0.90%)
Jan 10, 2012	8.353	8.367	8.271	8.312	151,520	+0.05(+0.66%)
Jan 09, 2012	8.292	8.305	8.200	8.258	110,698	-0.02(-0.25%)
Jan 06, 2012	8.305	8.333	8.271	8.278	91,261	-0.05(-0.66%)
Jan 05, 2012	8.367	8.367	8.292	8.333	46,443	-0.10(-1.13%)
Jan 04, 2012	8.531	8.674	8.374	8.428	37,252	+0.03(+0.41%)
Dec 30, 2011	8.456	8.435	8.312	8.394	58,081	-0.06(-0.73%)
Dec 29, 2011	8.469	8.504	8.435	8.456	22,844	+0.04(+0.49%)
Dec 28, 2011	8.510	8.558	8.408	8.415	32,110	-0.10(-1.20%)
Dec 27, 2011	8.551	8.715	8.456	8.517	55,771	-0.05(-0.56%)
Dec 23, 2011	8.463	8.743	8.449	8.565	49,840	+0.12(+1.46%)
Dec 21, 2011	8.401	8.510	8.327	8.442	122,755	+0.08(+0.90%)
Dec 20, 2011	8.360	8.463	8.265	8.367	125,683	+0.14(+1.66%)
Dec 19, 2011	8.387	8.476	8.189	8.230	61,771	-0.12(-1.47%)
Dec 16, 2011	8.244	8.401	8.135	8.353	113,262	+0.13(+1.58%)
Dec 15, 2011	8.510	8.510	8.183	8.224	61,204	-0.18(-2.19%)
Dec 14, 2011	8.162	8.422	8.162	8.408	119,519	+0.20(+2.50%)
Dec 13, 2011	8.504	8.592	8.176	8.203	233,527	-0.26(-3.07%)
Dec 12, 2011	8.401	8.510	8.305	8.463	146,939	-0.12(-1.43%)
Dec 09, 2011	8.217	8.640	8.162	8.586	122,730	+0.40(+4.84%)
Dec 08, 2011	8.326	8.435	8.183	8.189	83,240	-0.18(-2.20%)
Dec 07, 2011	8.408	8.428	8.271	8.374	94,313	-0.03(-0.41%)
Dec 06, 2011	8.155	8.456	8.155	8.408	189,517	+0.14(+1.65%)
Dec 05, 2011	8.435	8.435	8.210	8.271	100,322	-0.08(-0.90%)
Dec 02, 2011	8.251	8.394	8.217	8.346	69,261	+0.15(+1.83%)
Dec 01, 2011	8.422	8.483	8.196	8.196	176,816	-0.25(-2.99%)
Nov 30, 2011	8.674	8.674	8.381	8.449	191,381	-0.01(-0.08%)
Nov 29, 2011	8.333	8.483	8.230	8.456	87,658	+0.09(+1.06%)
Nov 28, 2011	8.319	8.367	8.196	8.367	91,630	+0.21(+2.60%)
Nov 25, 2011	8.107	8.265	8.107	8.155	42,864	+0.03(+0.42%)
Nov 23, 2011	8.435	8.435	7.896	8.121	224,511	-0.35(-4.11%)
Nov 22, 2011	8.531	8.579	8.469	8.469	61,059	-0.08(-0.88%)
Nov 21, 2011	8.640	8.736	8.531	8.545	162,032	-0.20(-2.27%)
Nov 18, 2011	8.770	8.770	8.661	8.743	51,194	-0.03(-0.31%)
Nov 17, 2011	8.845	8.893	8.627	8.770	69,233	+0.07(+0.78%)
Nov 16, 2011	8.681	8.968	8.661	8.702	165,862	-0.04(-0.47%)
Nov 15, 2011	8.743	8.825	8.674	8.743	76,522	+0.00(+0.00%)
Nov 14, 2011	8.804	8.804	8.661	8.743	61,393	-0.06(-0.70%)
Nov 11, 2011	8.777	8.845	8.743	8.804	69,037	+0.09(+1.02%)
Nov 10, 2011	8.948	8.989	8.627	8.715	120,569	-0.13(-1.47%)
Nov 09, 2011	8.961	9.009	8.818	8.845	77,444	-0.27(-3.00%)
Nov 08, 2011	9.166	9.173	8.982	9.118	95,324	-0.01(-0.07%)
Nov 07, 2011	9.091	9.146	8.811	9.125	90,873	+0.04(+0.45%)
Nov 04, 2011	9.009	9.139	9.002	9.084	49,676	-0.01(-0.15%)
Nov 03, 2011	9.002	9.152	8.940	9.098	93,346	+0.16(+1.76%)
Nov 02, 2011	8.784	9.060	8.736	8.941	92,804	+0.25(+2.91%)
Nov 01, 2011	8.600	8.940	8.450	8.688	188,024	-0.15(-1.69%)
Oct 31, 2011	8.912	9.055	8.838	8.838	87,755	-0.17(-1.89%)
Oct 28, 2011	9.062	9.273	9.008	9.008	112,122	-0.10(-1.05%)
Oct 27, 2011	9.123	9.151	9.015	9.103	266,877	+0.12(+1.29%)
Oct 26, 2011	9.035	9.096	8.851	8.987	79,698	+0.06(+0.69%)
Oct 25, 2011	9.083	9.151	8.899	8.926	116,592	-0.18(-2.02%)
Oct 24, 2011	8.933	9.186	8.838	9.110	126,794	+0.18(+2.06%)
Oct 21, 2011	8.926	8.981	8.817	8.926	88,396	+0.07(+0.77%)
Oct 20, 2011	8.824	8.940	8.742	8.858	64,845	+0.01(+0.08%)
Oct 19, 2011	8.790	8.967	8.776	8.851	115,738	-0.13(-1.44%)
Oct 18, 2011	8.851	9.021	8.844	8.981	107,882	+0.14(+1.62%)
Oct 17, 2011	9.130	9.178	8.790	8.838	145,504	-0.36(-3.92%)
Oct 14, 2011	9.287	9.314	9.137	9.198	89,975	-0.02(-0.22%)
Oct 13, 2011	9.178	9.287	9.042	9.219	101,503	+0.05(+0.52%)
Oct 12, 2011	9.266	9.375	9.144	9.171	123,542	-0.05(-0.52%)
Oct 11, 2011	9.219	9.328	9.096	9.219	97,198	-0.05(-0.59%)
Oct 10, 2011	9.409	9.416	9.130	9.273	200,640	-0.02(-0.22%)
Oct 07, 2011	9.008	9.382	8.994	9.293	239,590	+0.30(+3.33%)
Oct 06, 2011	9.049	9.865	8.817	8.994	730,678	-0.56(-5.84%)
Oct 05, 2011	9.586	9.627	9.402	9.552	244,103	+0.19(+2.03%)
Oct 04, 2011	9.055	9.396	9.055	9.362	314,833	+0.24(+2.61%)
Oct 03, 2011	9.198	9.423	9.123	9.123	148,264	-0.14(-1.47%)
Sep 30, 2011	9.464	9.464	9.239	9.259	109,759	-0.33(-3.48%)
Sep 29, 2011	9.402	9.593	9.334	9.593	96,466	+0.35(+3.75%)
Sep 28, 2011	9.572	9.729	9.212	9.246	127,673	-0.33(-3.41%)
Sep 27, 2011	9.491	9.702	9.457	9.572	146,124	+0.25(+2.70%)
Sep 26, 2011	9.389	9.518	9.185	9.321	323,420	+0.01(+0.07%)
Sep 23, 2011	8.994	9.355	8.994	9.314	146,030	+0.33(+3.71%)
Sep 22, 2011	8.940	9.280	8.906	8.981	189,860	-0.14(-1.49%)
Sep 21, 2011	9.423	9.552	9.103	9.117	64,621	-0.31(-3.25%)
Sep 20, 2011	9.640	9.749	9.382	9.423	87,841	-0.20(-2.12%)
Sep 19, 2011	9.620	9.715	9.477	9.627	92,299	-0.24(-2.41%)
Sep 16, 2011	9.817	9.865	9.777	9.865	122,029	+0.11(+1.12%)
Sep 15, 2011	9.572	9.756	9.443	9.756	46,172	+0.25(+2.65%)
Sep 14, 2011	9.518	9.579	9.396	9.504	66,538	+0.04(+0.43%)
Sep 13, 2011	9.436	9.525	9.321	9.464	195,842	+0.05(+0.58%)
Sep 12, 2011	9.273	9.562	9.273	9.409	112,747	+0.03(+0.36%)
Sep 09, 2011	9.491	9.572	9.300	9.375	105,048	-0.15(-1.57%)
Sep 08, 2011	9.450	9.606	9.430	9.525	80,437	-0.03(-0.28%)
Sep 07, 2011	9.334	9.661	9.293	9.552	166,583	+0.34(+3.69%)
Sep 06, 2011	8.987	9.232	8.892	9.212	118,225	+0.03(+0.30%)
Sep 02, 2011	9.219	9.368	9.144	9.185	119,408	-0.18(-1.89%)
Sep 01, 2011	9.409	9.559	9.307	9.362	124,374	-0.05(-0.58%)
Aug 31, 2011	9.389	9.600	9.300	9.416	132,539	+0.04(+0.44%)
Aug 30, 2011	9.532	9.532	9.205	9.375	118,086	-0.23(-2.41%)
Aug 29, 2011	9.450	9.627	9.419	9.606	90,336	+0.20(+2.10%)
Aug 26, 2011	9.191	9.571	9.185	9.409	60,888	+0.17(+1.84%)
Aug 25, 2011	9.443	9.450	9.083	9.239	77,696	-0.16(-1.67%)
Aug 24, 2011	9.491	9.579	9.205	9.396	47,168	-0.08(-0.86%)
Aug 23, 2011	9.212	9.511	9.110	9.477	303,539	+0.29(+3.11%)
Aug 22, 2011	9.334	9.409	9.130	9.191	124,801	+0.04(+0.45%)
Aug 19, 2011	9.137	9.273	9.001	9.151	152,486	-0.10(-1.10%)
Aug 18, 2011	9.484	9.525	9.185	9.253	159,016	-0.45(-4.63%)
Aug 17, 2011	9.606	9.743	9.552	9.702	88,364	+0.12(+1.21%)
Aug 16, 2011	9.661	9.708	9.525	9.586	126,658	-0.17(-1.74%)
Aug 15, 2011	9.729	9.879	9.593	9.756	99,967	+0.05(+0.56%)
Aug 12, 2011	9.715	10.00	9.627	9.702	109,449	+0.05(+0.56%)
Aug 11, 2011	9.355	9.817	9.355	9.647	177,733	+0.34(+3.65%)
Aug 10, 2011	9.783	9.926	9.253	9.307	240,303	-0.54(-5.52%)
Aug 09, 2011	9.913	9.981	9.389	9.851	360,036	+0.16(+1.69%)
Aug 08, 2011	9.872	10.03	9.647	9.688	305,964	-0.31(-3.13%)
Aug 05, 2011	9.858	10.18	9.518	10.00	254,974	+0.15(+1.52%)
Aug 04, 2011	10.20	10.22	9.851	9.851	110,744	-0.38(-3.72%)
Aug 03, 2011	10.08	10.34	9.981	10.23	127,284	+0.15(+1.48%)
Aug 02, 2011	10.11	10.25	10.03	10.08	129,260	-0.02(-0.23%)
Aug 01, 2011	10.30	10.32	9.927	10.11	103,361	+0.05(+0.51%)
Jul 29, 2011	9.995	10.10	9.947	10.06	135,730	-0.04(-0.40%)
Jul 28, 2011	10.01	10.20	9.920	10.10	148,464	+0.07(+0.74%)
Jul 27, 2011	10.04	10.14	9.995	10.02	186,461	-0.14(-1.34%)
Jul 26, 2011	10.11	10.29	10.09	10.16	184,353	+0.09(+0.88%)
Jul 25, 2011	10.08	10.22	10.04	10.07	149,561	-0.03(-0.27%)
Jul 22, 2011	10.05	10.44	10.04	10.10	324,306	+0.05(+0.47%)
Jul 21, 2011	9.832	10.41	9.832	10.05	484,720	+0.71(+7.55%)
Jul 20, 2011	9.337	9.411	9.188	9.344	79,676	+0.04(+0.44%)
Jul 19, 2011	9.330	9.391	9.242	9.303	47,645	+0.03(+0.37%)
Jul 18, 2011	9.228	9.357	9.154	9.269	83,761	-0.02(-0.22%)
Jul 15, 2011	9.174	9.337	9.174	9.289	95,331	+0.15(+1.63%)
Jul 14, 2011	9.262	9.296	9.113	9.140	28,039	-0.08(-0.88%)
Jul 13, 2011	9.147	9.242	9.140	9.222	41,154	+0.09(+0.97%)
Jul 12, 2011	9.120	9.215	9.045	9.133	66,376	-0.01(-0.07%)
Jul 11, 2011	9.072	9.194	9.072	9.140	47,474	-0.03(-0.30%)
Jul 08, 2011	9.120	9.188	8.760	9.167	46,568	-0.08(-0.88%)
Jul 07, 2011	9.289	9.357	9.201	9.249	48,824	+0.03(+0.37%)
Jul 06, 2011	9.316	9.316	9.086	9.215	44,313	-0.08(-0.88%)
Jul 05, 2011	9.249	9.493	9.174	9.296	115,705	+0.03(+0.37%)
Jul 01, 2011	9.181	9.384	9.045	9.262	170,882	+0.05(+0.52%)
Jun 30, 2011	9.174	9.228	9.113	9.215	101,096	+0.03(+0.37%)
Jun 29, 2011	9.106	9.201	9.059	9.181	54,597	+0.07(+0.74%)
Jun 28, 2011	9.093	9.120	9.045	9.113	103,478	+0.00(+0.00%)
Jun 27, 2011	8.883	9.120	8.760	9.113	103,699	+0.26(+2.99%)
Jun 24, 2011	8.747	8.855	8.720	8.849	519,528	+0.10(+1.16%)
Jun 23, 2011	8.781	8.918	8.707	8.747	119,592	-0.01(-0.08%)
Jun 22, 2011	8.889	8.977	8.740	8.754	145,721	-0.10(-1.15%)
Jun 21, 2011	8.794	8.947	8.774	8.855	153,031	+0.11(+1.24%)
Jun 20, 2011	8.720	8.916	8.632	8.747	157,857	+0.05(+0.55%)
Jun 17, 2011	8.842	8.889	8.679	8.699	295,066	-0.12(-1.31%)
Jun 16, 2011	8.903	9.018	8.720	8.815	210,095	-0.09(-0.99%)
Jun 15, 2011	9.011	9.082	8.807	8.903	155,217	-0.15(-1.65%)
Jun 14, 2011	9.072	9.081	9.032	9.052	86,864	+0.03(+0.38%)
Jun 13, 2011	9.066	9.174	9.018	9.018	76,015	-0.03(-0.30%)
Jun 10, 2011	9.045	9.466	8.923	9.045	193,245	-0.03(-0.30%)
Jun 09, 2011	9.140	9.181	9.038	9.072	87,476	-0.05(-0.52%)
Jun 08, 2011	9.052	9.154	8.931	9.120	185,508	+0.07(+0.75%)
Jun 07, 2011	8.916	9.161	8.916	9.052	84,469	+0.01(+0.07%)
Jun 06, 2011	9.032	9.130	8.984	9.045	97,233	+0.05(+0.60%)
Jun 03, 2011	9.005	9.120	8.944	8.991	244,357	+0.14(+1.53%)
May 24, 2011	9.038	9.079	8.849	8.855	134,139	-0.14(-1.58%)
May 23, 2011	8.944	9.120	8.916	8.998	91,168	-0.03(-0.38%)
May 20, 2011	9.045	9.154	8.977	9.032	80,018	-0.06(-0.67%)
May 19, 2011	9.188	9.188	9.045	9.093	54,336	-0.06(-0.67%)
May 18, 2011	9.005	9.161	8.970	9.154	86,811	+0.15(+1.66%)
May 17, 2011	9.032	9.066	8.923	9.005	95,039	-0.06(-0.67%)
May 16, 2011	8.991	9.154	8.991	9.066	83,881	+0.04(+0.45%)
May 13, 2011	9.106	9.174	8.971	9.025	99,185	-0.09(-1.04%)
May 12, 2011	9.059	9.222	8.991	9.120	162,826	+0.03(+0.37%)
May 11, 2011	9.045	9.140	8.964	9.086	64,602	+0.03(+0.37%)
May 10, 2011	9.093	9.154	8.971	9.052	102,355	+0.01(+0.07%)
May 09, 2011	8.964	9.122	8.957	9.045	67,394	+0.07(+0.76%)
May 06, 2011	9.086	9.100	8.916	8.977	109,350	-0.03(-0.38%)
May 05, 2011	8.998	9.147	8.998	9.011	111,642	+0.00(+0.00%)
May 04, 2011	9.038	9.147	9.011	9.011	114,366	-0.01(-0.15%)
May 03, 2011	9.072	9.126	8.998	9.025	125,312	-0.07(-0.82%)