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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 6.268 6.322 6.201 6.322 91,144 +0.17(+2.73%)
Mar 30, 2006 6.208 6.208 6.127 6.154 55,616 -0.07(-1.08%)
Mar 29, 2006 6.087 6.309 6.087 6.221 128,466 +0.12(+1.98%)
Mar 28, 2006 6.087 6.134 6.060 6.100 18,734 +0.05(+0.78%)
Mar 27, 2006 6.113 6.120 6.046 6.053 48,496 -0.04(-0.66%)
Mar 24, 2006 6.046 6.154 6.046 6.093 9,174 -0.03(-0.44%)
Mar 23, 2006 6.046 6.161 6.046 6.120 23,046 +0.06(+1.00%)
Mar 22, 2006 6.046 6.161 6.019 6.060 28,548 -0.05(-0.88%)
Mar 21, 2006 6.046 6.120 5.918 6.113 191,657 +0.13(+2.13%)
Mar 20, 2006 6.066 6.087 5.986 5.986 83,259 -0.10(-1.66%)
Mar 17, 2006 5.952 6.087 5.952 6.087 77,757 +0.09(+1.57%)
Mar 16, 2006 5.898 6.107 5.865 5.992 97,600 +0.07(+1.25%)
Mar 15, 2006 5.925 5.952 5.818 5.918 99,160 +0.04(+0.69%)
Mar 14, 2006 5.925 5.986 5.851 5.878 38,948 -0.09(-1.58%)
Mar 13, 2006 6.026 6.039 5.952 5.972 60,295 -0.07(-1.11%)
Mar 10, 2006 6.019 6.046 5.952 6.039 35,673 +0.02(+0.34%)
Mar 09, 2006 5.966 6.039 5.952 6.019 40,602 +0.03(+0.56%)
Mar 08, 2006 5.986 5.986 5.912 5.986 34,938 -0.05(-0.89%)
Mar 07, 2006 5.959 6.053 5.851 6.039 85,112 +0.05(+0.90%)
Mar 06, 2006 5.992 6.053 5.858 5.986 109,812 -0.07(-1.11%)
Mar 03, 2006 5.690 6.087 5.690 6.053 130,310 +0.39(+6.89%)
Mar 02, 2006 5.710 5.737 5.623 5.663 45,244 -0.01(-0.24%)
Mar 01, 2006 5.562 5.750 5.562 5.676 150,337 -0.01(-0.24%)
Feb 28, 2006 5.730 5.737 5.649 5.690 121,852 -0.04(-0.70%)
Feb 27, 2006 5.649 5.851 5.636 5.730 82,453 +0.08(+1.43%)
Feb 24, 2006 5.649 5.663 5.602 5.649 35,876 -0.07(-1.18%)
Feb 23, 2006 5.670 5.750 5.596 5.717 49,481 +0.13(+2.41%)
Feb 22, 2006 5.656 5.717 5.528 5.582 119,916 -0.05(-0.95%)
Feb 21, 2006 5.690 5.690 5.468 5.636 69,813 +0.02(+0.36%)
Feb 17, 2006 5.643 5.717 5.616 5.616 112,776 -0.05(-0.95%)
Feb 16, 2006 5.670 5.717 5.616 5.670 136,793 +0.07(+1.20%)
Feb 15, 2006 5.582 5.629 5.575 5.602 137,060 +0.02(+0.36%)
Feb 14, 2006 5.616 5.629 5.495 5.582 132,252 -0.01(-0.24%)
Feb 13, 2006 5.596 5.710 5.374 5.596 568,470 +0.26(+4.79%)
Feb 10, 2006 5.407 5.428 5.320 5.340 18,444 -0.04(-0.75%)
Feb 09, 2006 5.380 5.401 5.280 5.380 30,356 +0.00(+0.00%)
Feb 08, 2006 5.347 5.475 5.338 5.380 77,992 +0.05(+0.88%)
Feb 07, 2006 5.306 5.387 5.280 5.333 40,889 -0.03(-0.50%)
Feb 06, 2006 5.353 5.394 5.293 5.360 53,606 -0.05(-0.87%)
Feb 03, 2006 5.313 5.407 5.239 5.407 30,924 +0.03(+0.50%)
Feb 02, 2006 5.325 5.401 5.325 5.380 12,761 +0.01(+0.13%)
Feb 01, 2006 5.380 5.414 5.360 5.374 49,889 -0.01(-0.25%)
Jan 31, 2006 5.374 5.441 5.259 5.387 109,611 -0.03(-0.50%)
Jan 30, 2006 5.407 5.414 5.347 5.414 37,072 +0.04(+0.75%)
Jan 27, 2006 5.515 5.515 5.239 5.374 113,523 -0.14(-2.56%)
Jan 26, 2006 5.212 5.596 5.212 5.515 243,082 +0.30(+5.67%)
Jan 25, 2006 5.024 5.239 5.024 5.219 196,693 +0.17(+3.33%)
Jan 24, 2006 5.037 5.091 5.024 5.051 325,561 +0.01(+0.13%)
Jan 23, 2006 5.064 5.105 4.957 5.044 477,163 +0.06(+1.21%)
Jan 20, 2006 4.829 5.037 4.829 4.984 85,659 +0.12(+2.49%)
Jan 19, 2006 4.775 4.910 4.667 4.863 139,977 +0.19(+4.03%)
Jan 18, 2006 4.647 4.721 4.641 4.674 30,371 -0.01(-0.14%)
Jan 17, 2006 4.740 4.740 4.641 4.681 61,541 -0.03(-0.57%)
Jan 13, 2006 4.775 4.775 4.674 4.708 104,665 -0.03(-0.71%)
Jan 12, 2006 4.963 4.963 4.634 4.741 374,545 -0.59(-10.98%)
Jan 11, 2006 4.876 5.374 4.825 5.327 297,596 +0.53(+11.08%)
Jan 10, 2006 4.822 4.876 4.782 4.795 112,112 -0.07(-1.38%)
Jan 09, 2006 4.842 4.876 4.782 4.863 74,636 +0.06(+1.26%)
Jan 06, 2006 4.809 4.809 4.782 4.802 11,814 +0.00(+0.00%)
Jan 05, 2006 4.789 4.822 4.775 4.802 35,317 +0.00(+0.00%)
Jan 04, 2006 4.869 4.869 4.782 4.802 13,025 -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.