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 (%)
Mar 31, 2006 6.087 6.139 6.022 6.139 93,855 +0.16(+2.73%)
Mar 30, 2006 6.028 6.028 5.950 5.976 57,271 -0.07(-1.08%)
Mar 29, 2006 5.911 6.126 5.911 6.041 132,288 +0.12(+1.98%)
Mar 28, 2006 5.911 5.956 5.885 5.924 19,292 +0.05(+0.78%)
Mar 27, 2006 5.937 5.943 5.872 5.878 49,938 -0.04(-0.66%)
Mar 24, 2006 5.872 5.976 5.872 5.917 9,446 -0.03(-0.44%)
Mar 23, 2006 5.872 5.983 5.872 5.943 23,732 +0.06(+1.00%)
Mar 22, 2006 5.872 5.983 5.845 5.885 29,397 -0.05(-0.88%)
Mar 21, 2006 5.872 5.943 5.747 5.937 197,358 +0.12(+2.13%)
Mar 20, 2006 5.891 5.911 5.813 5.813 85,736 -0.10(-1.66%)
Mar 17, 2006 5.780 5.911 5.780 5.911 80,070 +0.09(+1.57%)
Mar 16, 2006 5.728 5.930 5.695 5.819 100,503 +0.07(+1.25%)
Mar 15, 2006 5.754 5.780 5.649 5.747 102,109 +0.04(+0.69%)
Mar 14, 2006 5.754 5.813 5.682 5.708 40,107 -0.09(-1.58%)
Mar 13, 2006 5.852 5.865 5.780 5.800 62,089 -0.07(-1.11%)
Mar 10, 2006 5.845 5.872 5.780 5.865 36,734 +0.02(+0.34%)
Mar 09, 2006 5.793 5.865 5.780 5.845 41,810 +0.03(+0.56%)
Mar 08, 2006 5.813 5.813 5.741 5.813 35,978 -0.05(-0.89%)
Mar 07, 2006 5.787 5.878 5.682 5.865 87,643 +0.05(+0.90%)
Mar 06, 2006 5.819 5.878 5.689 5.813 113,078 -0.07(-1.11%)
Mar 03, 2006 5.525 5.911 5.525 5.878 134,186 +0.38(+6.89%)
Mar 02, 2006 5.545 5.571 5.460 5.499 46,590 -0.01(-0.24%)
Mar 01, 2006 5.401 5.584 5.401 5.512 154,809 -0.01(-0.24%)
Feb 28, 2006 5.565 5.571 5.486 5.525 125,477 -0.04(-0.70%)
Feb 27, 2006 5.486 5.682 5.473 5.565 84,906 +0.08(+1.43%)
Feb 24, 2006 5.486 5.499 5.440 5.486 36,944 -0.07(-1.18%)
Feb 23, 2006 5.506 5.584 5.434 5.552 50,953 +0.13(+2.41%)
Feb 22, 2006 5.493 5.552 5.369 5.421 123,484 -0.05(-0.95%)
Feb 21, 2006 5.525 5.525 5.310 5.473 71,890 +0.02(+0.36%)
Feb 17, 2006 5.480 5.552 5.454 5.454 116,131 -0.05(-0.95%)
Feb 16, 2006 5.506 5.552 5.454 5.506 140,862 +0.07(+1.20%)
Feb 15, 2006 5.421 5.467 5.414 5.440 141,137 +0.02(+0.36%)
Feb 14, 2006 5.454 5.467 5.336 5.421 136,186 -0.01(-0.24%)
Feb 13, 2006 5.434 5.545 5.218 5.434 585,380 +0.25(+4.79%)
Feb 10, 2006 5.251 5.271 5.166 5.186 18,993 -0.04(-0.75%)
Feb 09, 2006 5.225 5.245 5.127 5.225 31,259 +0.00(+0.00%)
Feb 08, 2006 5.192 5.316 5.184 5.225 80,312 +0.05(+0.88%)
Feb 07, 2006 5.153 5.231 5.127 5.179 42,105 -0.03(-0.50%)
Feb 06, 2006 5.199 5.238 5.140 5.205 55,201 -0.05(-0.87%)
Feb 03, 2006 5.160 5.251 5.088 5.251 31,844 +0.03(+0.50%)
Feb 02, 2006 5.171 5.245 5.171 5.225 13,141 +0.01(+0.13%)
Feb 01, 2006 5.225 5.258 5.205 5.218 51,373 -0.01(-0.25%)
Jan 31, 2006 5.218 5.284 5.107 5.231 112,871 -0.03(-0.50%)
Jan 30, 2006 5.251 5.258 5.192 5.258 38,175 +0.04(+0.75%)
Jan 27, 2006 5.356 5.356 5.088 5.218 116,900 -0.14(-2.56%)
Jan 26, 2006 5.062 5.434 5.062 5.356 250,313 +0.29(+5.67%)
Jan 25, 2006 4.879 5.088 4.879 5.068 202,544 +0.16(+3.33%)
Jan 24, 2006 4.892 4.944 4.879 4.905 335,245 +0.01(+0.13%)
Jan 23, 2006 4.918 4.957 4.814 4.898 491,358 +0.06(+1.21%)
Jan 20, 2006 4.689 4.892 4.689 4.840 88,207 +0.12(+2.49%)
Jan 19, 2006 4.637 4.768 4.533 4.722 144,141 +0.18(+4.03%)
Jan 18, 2006 4.513 4.585 4.507 4.539 31,274 -0.01(-0.14%)
Jan 17, 2006 4.603 4.603 4.507 4.546 63,372 -0.03(-0.57%)
Jan 13, 2006 4.637 4.637 4.539 4.572 107,779 -0.03(-0.71%)
Jan 12, 2006 4.820 4.820 4.500 4.604 385,686 -0.57(-10.98%)
Jan 11, 2006 4.735 5.218 4.686 5.173 306,448 +0.52(+11.08%)
Jan 10, 2006 4.683 4.735 4.644 4.657 115,447 -0.07(-1.38%)
Jan 09, 2006 4.702 4.735 4.644 4.722 76,857 +0.06(+1.26%)
Jan 06, 2006 4.670 4.670 4.644 4.663 12,166 +0.00(+0.00%)
Jan 05, 2006 4.650 4.683 4.637 4.663 36,368 +0.00(+0.00%)
Jan 04, 2006 4.729 4.729 4.644 4.663 13,412 -0.03(-0.70%)
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.