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 (%)
Apr 28, 2006 4.601 4.842 4.575 4.742 113,183 +0.12(+2.60%)
Apr 27, 2006 4.822 4.902 4.581 4.622 209,068 -0.19(-3.89%)
Apr 26, 2006 4.702 4.956 4.702 4.809 163,593 +0.09(+1.99%)
Apr 25, 2006 4.595 4.749 4.555 4.715 92,102 +0.04(+0.86%)
Apr 24, 2006 4.561 4.675 4.541 4.675 63,572 +0.05(+1.16%)
Apr 21, 2006 4.494 4.648 4.434 4.622 183,802 +0.20(+4.54%)
Apr 20, 2006 4.515 4.515 4.361 4.421 215,471 -0.10(-2.22%)
Apr 19, 2006 4.715 4.729 4.481 4.521 221,004 -0.11(-2.31%)
Apr 18, 2006 4.675 4.856 4.615 4.628 175,128 -0.03(-0.72%)
Apr 17, 2006 4.775 4.829 4.601 4.662 327,173 -0.07(-1.55%)
Apr 13, 2006 4.789 4.902 4.682 4.735 186,849 +0.04(+0.85%)
Apr 12, 2006 4.729 4.909 4.688 4.695 50,132 -0.02(-0.43%)
Apr 11, 2006 4.709 4.869 4.648 4.715 194,739 +0.01(+0.14%)
Apr 10, 2006 4.769 4.816 4.709 4.709 140,923 -0.06(-1.26%)
Apr 07, 2006 4.749 4.949 4.715 4.769 171,178 +0.02(+0.42%)
Apr 06, 2006 5.110 5.110 4.709 4.749 231,532 -0.33(-6.46%)
Apr 05, 2006 4.622 5.137 4.173 5.076 1,665,458 -1.10(-17.77%)
Apr 04, 2006 6.247 6.247 6.173 6.173 63,115 -0.10(-1.60%)
Apr 03, 2006 6.247 6.287 6.200 6.274 96,747 -0.01(-0.21%)
Mar 31, 2006 6.233 6.287 6.167 6.287 91,652 +0.17(+2.73%)
Mar 30, 2006 6.173 6.173 6.093 6.120 55,926 -0.07(-1.08%)
Mar 29, 2006 6.053 6.274 6.053 6.187 129,182 +0.12(+1.98%)
Mar 28, 2006 6.053 6.100 6.026 6.066 18,839 +0.05(+0.78%)
Mar 27, 2006 6.080 6.086 6.013 6.019 48,766 -0.04(-0.66%)
Mar 24, 2006 6.013 6.120 6.013 6.060 9,225 -0.03(-0.44%)
Mar 23, 2006 6.013 6.126 6.013 6.086 23,175 +0.06(+1.00%)
Mar 22, 2006 6.013 6.126 5.986 6.026 28,707 -0.05(-0.88%)
Mar 21, 2006 6.013 6.086 5.886 6.080 192,725 +0.13(+2.13%)
Mar 20, 2006 6.033 6.053 5.953 5.953 83,723 -0.10(-1.66%)
Mar 17, 2006 5.919 6.053 5.919 6.053 78,191 +0.09(+1.57%)
Mar 16, 2006 5.866 6.073 5.832 5.959 98,144 +0.07(+1.25%)
Mar 15, 2006 5.892 5.919 5.785 5.886 99,712 +0.04(+0.69%)
Mar 14, 2006 5.892 5.953 5.819 5.846 39,165 -0.09(-1.58%)
Mar 13, 2006 5.993 6.006 5.919 5.939 60,631 -0.07(-1.11%)
Mar 10, 2006 5.986 6.013 5.919 6.006 35,871 +0.02(+0.34%)
Mar 09, 2006 5.932 6.006 5.919 5.986 40,828 +0.03(+0.56%)
Mar 08, 2006 5.953 5.953 5.879 5.953 35,133 -0.05(-0.89%)
Mar 07, 2006 5.926 6.019 5.819 6.006 85,586 +0.05(+0.90%)
Mar 06, 2006 5.959 6.019 5.825 5.953 110,423 -0.07(-1.11%)
Mar 03, 2006 5.658 6.053 5.658 6.019 131,036 +0.39(+6.89%)
Mar 02, 2006 5.678 5.705 5.591 5.631 45,496 -0.01(-0.24%)
Mar 01, 2006 5.531 5.718 5.531 5.645 151,174 -0.01(-0.24%)
Feb 28, 2006 5.698 5.705 5.618 5.658 122,531 -0.04(-0.70%)
Feb 27, 2006 5.618 5.819 5.605 5.698 82,912 +0.08(+1.43%)
Feb 24, 2006 5.618 5.631 5.571 5.618 36,076 -0.07(-1.18%)
Feb 23, 2006 5.638 5.718 5.565 5.685 49,757 +0.13(+2.41%)
Feb 22, 2006 5.625 5.685 5.498 5.551 120,584 -0.05(-0.95%)
Feb 21, 2006 5.658 5.658 5.438 5.605 70,202 +0.02(+0.36%)
Feb 17, 2006 5.611 5.685 5.585 5.585 113,405 -0.05(-0.95%)
Feb 16, 2006 5.638 5.685 5.585 5.638 137,555 +0.07(+1.20%)
Feb 15, 2006 5.551 5.598 5.545 5.571 137,824 +0.02(+0.36%)
Feb 14, 2006 5.585 5.598 5.464 5.551 132,988 -0.01(-0.24%)
Feb 13, 2006 5.565 5.678 5.344 5.565 571,637 +0.25(+4.79%)
Feb 10, 2006 5.377 5.398 5.290 5.310 18,547 -0.04(-0.75%)
Feb 09, 2006 5.351 5.371 5.250 5.351 30,525 +0.00(+0.00%)
Feb 08, 2006 5.317 5.444 5.308 5.351 78,427 +0.05(+0.88%)
Feb 07, 2006 5.277 5.357 5.250 5.304 41,117 -0.03(-0.50%)
Feb 06, 2006 5.324 5.364 5.264 5.331 53,905 -0.05(-0.87%)
Feb 03, 2006 5.284 5.377 5.210 5.377 31,096 +0.03(+0.50%)
Feb 02, 2006 5.296 5.371 5.296 5.351 12,832 +0.01(+0.13%)
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.