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

Richardson Electrncs (NQ: RELL )

10.91 +0.08 (+0.74%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 9, 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 29, 2006 5.912 6.053 5.805 6.039 67,434 +0.08(+1.35%)
Sep 28, 2006 5.946 6.053 5.879 5.959 79,829 -0.04(-0.67%)
Sep 27, 2006 6.019 6.120 5.926 5.999 79,118 -0.02(-0.33%)
Sep 26, 2006 5.685 6.053 5.685 6.019 199,634 +0.27(+4.65%)
Sep 25, 2006 5.625 5.765 5.464 5.752 94,304 +0.20(+3.61%)
Sep 22, 2006 5.652 5.658 5.464 5.551 80,043 -0.05(-0.95%)
Sep 21, 2006 5.464 5.678 5.464 5.605 106,410 +0.12(+2.20%)
Sep 20, 2006 5.417 5.504 5.384 5.484 48,346 +0.09(+1.74%)
Sep 19, 2006 5.451 5.524 5.357 5.391 1,470,158 -0.01(-0.12%)
Sep 18, 2006 5.464 5.464 5.371 5.397 70,522 +0.03(+0.62%)
Sep 15, 2006 5.518 5.518 5.364 5.364 81,405 -0.21(-3.84%)
Sep 14, 2006 5.605 5.732 5.571 5.578 82,437 +0.02(+0.42%)
Sep 13, 2006 5.491 5.591 5.491 5.555 100,524 +0.05(+0.91%)
Sep 12, 2006 5.558 5.585 5.464 5.504 85,822 -0.05(-0.84%)
Sep 11, 2006 5.478 5.598 5.458 5.551 55,349 +0.03(+0.48%)
Sep 08, 2006 5.531 5.598 5.510 5.524 18,985 -0.03(-0.60%)
Sep 07, 2006 5.578 5.618 5.484 5.558 65,189 +0.05(+0.97%)
Sep 06, 2006 5.591 5.645 5.491 5.504 239,958 -0.07(-1.20%)
Sep 05, 2006 5.625 5.692 5.565 5.571 62,535 -0.11(-2.00%)
Sep 01, 2006 5.678 5.805 5.638 5.685 154,045 +0.17(+3.16%)
Aug 31, 2006 4.983 5.618 4.916 5.511 295,218 +0.43(+8.56%)
Aug 30, 2006 5.103 5.157 5.050 5.076 57,623 -0.07(-1.43%)
Aug 29, 2006 5.150 5.163 5.063 5.150 96,502 -0.01(-0.26%)
Aug 28, 2006 5.096 5.163 5.050 5.163 38,271 +0.07(+1.31%)
Aug 25, 2006 5.096 5.143 5.023 5.096 67,814 -0.01(-0.13%)
Aug 24, 2006 4.956 5.117 4.936 5.103 46,656 +0.09(+1.87%)
Aug 23, 2006 4.996 5.016 4.923 5.009 52,481 +0.00(+0.00%)
Aug 22, 2006 5.050 5.063 4.943 5.009 75,462 +0.00(+0.00%)
Aug 21, 2006 5.043 5.137 5.009 5.009 98,462 -0.03(-0.66%)
Aug 18, 2006 5.016 5.150 4.976 5.043 123,131 +0.02(+0.40%)
Aug 17, 2006 4.816 5.076 4.775 5.023 595,260 +0.19(+4.02%)
Aug 16, 2006 4.729 4.829 4.675 4.829 33,041 +0.15(+3.14%)
Aug 15, 2006 4.648 4.715 4.622 4.682 98,574 +0.00(+0.00%)
Aug 14, 2006 4.702 4.715 4.608 4.682 172,011 +0.01(+0.14%)
Aug 11, 2006 4.795 4.795 4.668 4.675 439,953 -0.02(-0.43%)
Aug 10, 2006 4.688 4.822 4.668 4.695 119,502 -0.03(-0.57%)
Aug 09, 2006 4.829 4.849 4.722 4.722 60,621 -0.13(-2.62%)
Aug 08, 2006 4.816 4.882 4.715 4.849 54,453 +0.05(+1.12%)
Aug 07, 2006 4.816 4.876 4.749 4.795 26,474 -0.03(-0.69%)
Aug 04, 2006 4.755 4.869 4.729 4.829 62,569 -0.01(-0.28%)
Aug 03, 2006 4.735 4.909 4.668 4.842 78,623 +0.13(+2.84%)
Aug 02, 2006 4.628 4.742 4.628 4.709 33,092 -0.03(-0.57%)
Aug 01, 2006 4.729 4.769 4.655 4.735 67,523 -0.01(-0.28%)
Jul 31, 2006 4.642 4.775 4.581 4.749 44,887 +0.09(+1.86%)
Jul 28, 2006 4.682 4.715 4.615 4.662 70,695 -0.04(-0.85%)
Jul 27, 2006 4.688 4.749 4.648 4.702 52,205 -0.01(-0.14%)
Jul 26, 2006 4.615 4.729 4.401 4.709 73,091 +0.00(+0.00%)
Jul 25, 2006 4.702 4.742 4.561 4.709 48,876 -0.01(-0.28%)
Jul 24, 2006 4.722 4.749 4.682 4.722 79,231 -0.03(-0.70%)
Jul 21, 2006 4.856 4.876 4.715 4.755 88,914 -0.10(-2.07%)
Jul 20, 2006 4.829 4.896 4.816 4.856 34,897 +0.01(+0.14%)
Jul 19, 2006 4.856 4.949 4.816 4.849 26,256 -0.03(-0.55%)
Jul 18, 2006 4.809 4.943 4.809 4.876 53,529 +0.05(+0.97%)
Jul 17, 2006 4.936 4.936 4.749 4.829 129,585 -0.06(-1.23%)
Jul 14, 2006 4.889 4.983 4.836 4.889 85,130 -0.05(-0.95%)
Jul 13, 2006 4.882 4.976 4.882 4.936 22,059 -0.05(-0.94%)
Jul 12, 2006 4.902 5.009 4.822 4.983 39,364 +0.05(+1.09%)
Jul 11, 2006 4.842 4.943 4.842 4.929 51,696 -0.01(-0.27%)
Jul 10, 2006 4.829 4.969 4.829 4.943 37,305 -0.01(-0.27%)
Jul 07, 2006 4.963 4.996 4.876 4.956 73,110 -0.05(-1.07%)
Jul 06, 2006 5.009 5.009 4.902 5.009 214,919 +0.03(+0.54%)
Jul 05, 2006 4.943 5.016 4.849 4.983 167,790 +0.04(+0.81%)
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.