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

Richardson Electrncs (NQ: RELL )

10.83 UNCHANGED
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 (%)
May 30, 2008 3.745 3.913 3.745 3.779 23,203 +0.03(+0.71%)
May 29, 2008 3.953 3.953 3.705 3.752 57,013 -0.08(-2.09%)
May 28, 2008 3.872 4.026 3.685 3.832 43,543 -0.03(-0.87%)
May 27, 2008 4.080 4.080 3.859 3.866 18,284 -0.19(-4.62%)
May 26, 2008 3.740 4.087 3.638 4.053 101,642 +0.00(+0.00%)
May 23, 2008 3.740 4.087 3.638 4.053 101,642 +0.33(+8.99%)
May 22, 2008 3.879 3.879 3.692 3.719 20,211 -0.16(-4.14%)
May 21, 2008 3.906 3.919 3.866 3.879 26,856 -0.01(-0.17%)
May 20, 2008 3.926 4.073 3.886 3.886 42,987 -0.03(-0.68%)
May 19, 2008 3.913 3.933 3.879 3.913 24,894 +0.03(+0.86%)
May 16, 2008 3.973 3.973 3.879 3.879 51,692 -0.07(-1.70%)
May 15, 2008 4.147 4.147 3.872 3.946 36,484 -0.22(-5.30%)
May 14, 2008 4.267 4.311 4.133 4.167 19,710 +0.02(+0.48%)
May 13, 2008 4.153 4.180 4.040 4.147 71,376 +0.00(+0.00%)
May 12, 2008 4.227 4.227 4.147 4.147 35,972 -0.05(-1.27%)
May 09, 2008 4.200 4.294 4.160 4.200 27,361 -0.05(-1.10%)
May 08, 2008 4.267 4.301 4.220 4.247 53,813 -0.05(-1.09%)
May 07, 2008 4.214 4.294 4.200 4.294 75,605 +0.09(+2.23%)
May 06, 2008 4.267 4.287 4.187 4.200 43,758 -0.03(-0.79%)
May 05, 2008 4.260 4.334 4.200 4.234 43,978 -0.01(-0.32%)
May 02, 2008 4.180 4.274 4.147 4.247 108,134 +0.07(+1.60%)
May 01, 2008 4.367 4.421 4.180 4.180 173,784 -0.17(-3.85%)
Apr 30, 2008 4.234 4.354 4.113 4.347 77,296 +0.13(+3.01%)
Apr 29, 2008 3.846 4.247 3.846 4.220 140,105 +0.32(+8.23%)
Apr 28, 2008 3.993 4.020 3.879 3.899 55,247 -0.07(-1.85%)
Apr 25, 2008 3.705 4.080 3.699 3.973 188,058 +0.22(+5.88%)
Apr 24, 2008 3.672 3.992 3.625 3.752 67,454 +0.14(+3.89%)
Apr 23, 2008 3.806 3.866 3.612 3.612 49,684 -0.15(-4.09%)
Apr 22, 2008 3.926 3.933 3.765 3.765 30,426 -0.14(-3.60%)
Apr 21, 2008 3.665 4.127 3.618 3.906 97,747 +0.26(+7.16%)
Apr 18, 2008 3.792 3.812 3.612 3.645 36,236 -0.15(-4.05%)
Apr 17, 2008 3.846 3.926 3.725 3.799 40,249 -0.09(-2.41%)
Apr 16, 2008 3.879 4.207 3.725 3.893 267,567 +0.05(+1.22%)
Apr 15, 2008 3.184 4.093 3.057 3.846 329,884 +0.64(+19.79%)
Apr 14, 2008 3.057 3.351 2.889 3.210 187,695 +0.09(+2.78%)
Apr 11, 2008 3.237 3.271 2.996 3.123 217,733 -0.10(-3.11%)
Apr 10, 2008 2.963 3.224 2.735 3.224 388,954 +0.41(+14.76%)
Apr 09, 2008 2.822 3.103 2.709 2.809 66,298 -0.04(-1.41%)
Apr 08, 2008 2.842 2.943 2.816 2.849 114,729 +0.05(+1.91%)
Apr 07, 2008 2.789 3.010 2.776 2.796 74,719 -0.07(-2.56%)
Apr 04, 2008 3.003 3.016 2.849 2.869 18,502 -0.09(-2.94%)
Apr 03, 2008 2.749 2.983 2.742 2.956 55,273 +0.25(+9.41%)
Apr 02, 2008 2.983 2.983 2.702 2.702 106,321 -0.06(-2.18%)
Apr 01, 2008 2.869 2.869 2.735 2.762 46,200 -0.07(-2.36%)
Mar 31, 2008 2.863 2.903 2.702 2.829 43,551 -0.01(-0.47%)
Mar 28, 2008 2.883 2.883 2.829 2.842 59,960 -0.07(-2.30%)
Mar 27, 2008 2.789 3.043 2.789 2.909 83,754 +0.12(+4.32%)
Mar 26, 2008 3.083 3.110 2.776 2.789 63,809 -0.35(-11.09%)
Mar 25, 2008 2.879 3.210 2.809 3.137 96,485 +0.34(+12.20%)
Mar 24, 2008 2.769 2.836 2.689 2.796 46,800 +0.07(+2.45%)
Mar 21, 2008 2.769 2.802 2.662 2.729 52,514 +0.00(+0.00%)
Mar 20, 2008 2.769 2.802 2.662 2.729 52,514 -0.05(-1.69%)
Mar 19, 2008 2.776 2.822 2.655 2.776 48,678 -0.05(-1.66%)
Mar 18, 2008 2.642 2.822 2.515 2.822 70,135 +0.18(+6.84%)
Mar 17, 2008 2.521 2.642 2.495 2.642 152,034 -0.01(-0.25%)
Mar 14, 2008 2.515 2.669 2.508 2.649 30,716 +0.13(+5.32%)
Mar 13, 2008 2.501 2.602 2.421 2.515 89,261 +0.07(+3.01%)
Mar 12, 2008 2.421 2.495 2.414 2.441 70,535 -0.01(-0.55%)
Mar 11, 2008 2.542 2.555 2.401 2.455 194,606 -0.12(-4.68%)
Mar 10, 2008 2.649 2.649 2.528 2.575 83,326 -0.07(-2.53%)
Mar 07, 2008 2.655 2.735 2.588 2.642 19,632 -0.06(-2.23%)
Mar 06, 2008 2.689 2.789 2.575 2.702 87,305 -0.01(-0.25%)
Mar 05, 2008 2.802 2.836 2.689 2.709 62,734 -0.05(-1.94%)
Mar 04, 2008 2.822 2.822 2.675 2.762 50,147 -0.03(-0.96%)
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.