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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 30, 2005 4.742 4.849 4.742 4.842 58,124 +0.09(+1.97%)
Dec 29, 2005 4.849 4.849 4.749 4.749 98,881 +0.00(+0.00%)
Dec 28, 2005 4.816 4.816 4.749 4.749 62,497 -0.07(-1.39%)
Dec 27, 2005 4.749 4.842 4.749 4.816 25,567 -0.03(-0.69%)
Dec 23, 2005 4.842 4.889 4.802 4.849 7,722 +0.05(+0.97%)
Dec 22, 2005 4.809 4.882 4.802 4.802 26,613 -0.05(-0.97%)
Dec 21, 2005 4.862 4.862 4.702 4.849 78,001 +0.03(+0.55%)
Dec 20, 2005 4.882 4.882 4.802 4.822 101,381 +0.00(+0.00%)
Dec 19, 2005 5.003 5.003 4.793 4.822 36,181 -0.06(-1.23%)
Dec 16, 2005 4.882 5.157 4.849 4.882 90,201 +0.07(+1.39%)
Dec 15, 2005 4.809 5.103 4.809 4.816 90,258 -0.04(-0.83%)
Dec 14, 2005 4.923 4.929 4.816 4.856 16,612 +0.01(+0.28%)
Dec 13, 2005 4.869 4.969 4.782 4.842 77,168 +0.03(+0.56%)
Dec 12, 2005 4.789 4.902 4.789 4.816 61,926 +0.03(+0.70%)
Dec 09, 2005 4.842 4.856 4.782 4.782 73,336 -0.02(-0.42%)
Dec 08, 2005 4.882 4.882 4.769 4.802 173,507 -0.09(-1.78%)
Dec 07, 2005 4.902 4.902 4.870 4.889 56,061 +0.02(+0.41%)
Dec 06, 2005 4.936 4.936 4.849 4.869 29,525 -0.01(-0.27%)
Dec 05, 2005 4.909 4.949 4.849 4.882 61,866 +0.04(+0.73%)
Dec 02, 2005 4.882 4.949 4.822 4.847 71,211 -0.02(-0.45%)
Dec 01, 2005 4.849 4.869 4.809 4.869 86,188 +0.05(+0.97%)
Nov 30, 2005 4.876 4.876 4.702 4.822 61,671 -0.17(-3.48%)
Nov 29, 2005 5.083 5.157 4.936 4.996 48,443 -0.07(-1.32%)
Nov 28, 2005 5.056 5.117 5.043 5.063 21,519 -0.05(-1.05%)
Nov 25, 2005 5.103 5.123 5.076 5.117 15,549 -0.01(-0.13%)
Nov 23, 2005 5.110 5.183 5.043 5.123 77,108 +0.00(+0.00%)
Nov 22, 2005 5.417 5.417 4.963 5.123 102,665 -0.35(-6.47%)
Nov 21, 2005 5.518 5.625 5.458 5.478 26,319 -0.04(-0.73%)
Nov 18, 2005 5.551 5.625 5.464 5.518 25,310 -0.11(-2.02%)
Nov 17, 2005 5.551 5.685 5.511 5.631 42,041 +0.09(+1.57%)
Nov 16, 2005 5.424 5.545 5.424 5.545 16,274 +0.16(+2.98%)
Nov 15, 2005 5.672 5.672 5.384 5.384 26,652 -0.26(-4.62%)
Nov 14, 2005 5.652 5.678 5.631 5.645 16,040 +0.01(+0.24%)
Nov 11, 2005 5.658 5.658 5.605 5.631 11,512 +0.00(+0.00%)
Nov 10, 2005 5.478 5.672 5.471 5.631 37,205 +0.16(+2.93%)
Nov 09, 2005 5.585 5.638 5.460 5.471 54,648 -0.11(-2.04%)
Nov 08, 2005 5.551 5.685 5.551 5.585 67,482 -0.06(-1.07%)
Nov 07, 2005 5.585 5.678 5.585 5.645 32,253 +0.03(+0.48%)
Nov 04, 2005 5.504 5.672 5.491 5.618 22,874 +0.00(+0.00%)
Nov 03, 2005 5.611 5.618 5.565 5.618 16,759 +0.03(+0.48%)
Nov 02, 2005 5.464 5.678 5.424 5.591 39,091 +0.06(+1.09%)
Nov 01, 2005 5.518 5.558 5.290 5.531 38,494 -0.03(-0.48%)
Oct 31, 2005 5.484 5.678 5.471 5.558 33,689 -0.01(-0.24%)
Oct 28, 2005 5.404 5.678 5.237 5.571 100,394 +0.08(+1.46%)
Oct 27, 2005 5.496 5.685 5.083 5.491 123,910 -0.03(-0.48%)
Oct 26, 2005 5.498 5.618 5.424 5.518 27,511 -0.09(-1.67%)
Oct 25, 2005 5.645 5.645 5.431 5.611 9,764 +0.16(+2.94%)
Oct 24, 2005 5.538 5.678 5.424 5.451 48,773 -0.07(-1.21%)
Oct 21, 2005 5.625 5.685 5.424 5.518 103,122 -0.15(-2.71%)
Oct 20, 2005 5.652 5.685 5.545 5.672 22,578 +0.09(+1.56%)
Oct 19, 2005 5.598 5.598 5.250 5.585 25,271 -0.03(-0.60%)
Oct 18, 2005 5.538 5.685 5.504 5.618 68,034 +0.22(+4.09%)
Oct 17, 2005 5.310 5.478 5.244 5.397 43,495 +0.05(+1.00%)
Oct 14, 2005 4.963 5.351 4.902 5.344 322,314 +0.39(+7.85%)
Oct 13, 2005 4.989 5.003 4.795 4.955 199,857 +0.39(+8.47%)
Oct 12, 2005 4.862 4.943 4.535 4.568 115,588 -0.32(-6.57%)
Oct 11, 2005 4.916 4.949 4.842 4.889 17,574 -0.05(-1.08%)
Oct 10, 2005 4.782 4.943 4.702 4.943 33,689 +0.12(+2.50%)
Oct 07, 2005 4.849 4.876 4.608 4.822 55,031 -0.05(-0.96%)
Oct 06, 2005 4.862 4.923 4.862 4.869 39,058 -0.10(-2.02%)
Oct 05, 2005 4.802 4.969 4.782 4.969 35,547 +0.01(+0.13%)
Oct 04, 2005 5.056 5.056 4.749 4.963 66,787 -0.04(-0.80%)
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.