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 30, 2007 6.113 6.316 6.073 6.275 36,560 +0.05(+0.76%)
Mar 29, 2007 6.235 6.288 6.127 6.228 43,813 -0.01(-0.22%)
Mar 28, 2007 6.127 6.282 6.127 6.241 38,068 +0.10(+1.64%)
Mar 27, 2007 5.992 6.147 5.979 6.140 241,395 +0.12(+2.01%)
Mar 26, 2007 6.053 6.060 5.844 6.019 76,892 -0.07(-1.11%)
Mar 23, 2007 6.053 6.093 6.039 6.087 204,967 +0.01(+0.22%)
Mar 22, 2007 6.033 6.087 6.019 6.073 180,056 +0.04(+0.67%)
Mar 21, 2007 6.013 6.093 5.912 6.033 107,398 +0.00(+0.00%)
Mar 20, 2007 5.945 6.120 5.945 6.033 31,780 +0.08(+1.36%)
Mar 19, 2007 6.053 6.053 5.905 5.952 17,430 -0.05(-0.78%)
Mar 16, 2007 5.945 6.006 5.905 5.999 39,705 +0.07(+1.25%)
Mar 15, 2007 6.080 6.100 5.918 5.925 28,777 -0.15(-2.54%)
Mar 14, 2007 5.865 6.100 5.824 6.080 39,671 +0.24(+4.03%)
Mar 13, 2007 6.100 6.093 5.831 5.844 39,372 -0.26(-4.19%)
Mar 12, 2007 5.986 6.100 5.925 6.100 16,275 +0.15(+2.49%)
Mar 09, 2007 6.087 6.154 5.925 5.952 32,711 -0.13(-2.10%)
Mar 08, 2007 5.892 6.100 5.892 6.080 43,626 +0.19(+3.20%)
Mar 07, 2007 6.053 6.053 5.892 5.892 38,404 -0.19(-3.12%)
Mar 06, 2007 6.053 6.107 6.006 6.081 54,128 +0.03(+0.47%)
Mar 05, 2007 5.966 6.132 5.952 6.053 100,232 +0.08(+1.35%)
Mar 02, 2007 6.073 6.221 5.972 5.972 66,533 -0.13(-2.20%)
Mar 01, 2007 6.113 6.248 6.013 6.107 66,259 -0.07(-1.20%)
Feb 28, 2007 6.046 6.228 5.966 6.181 61,033 +0.12(+2.00%)
Feb 27, 2007 6.288 6.308 5.972 6.060 154,249 -0.26(-4.05%)
Feb 26, 2007 6.241 6.376 6.194 6.315 144,559 +0.07(+1.08%)
Feb 23, 2007 6.255 6.295 6.053 6.248 125,323 -0.03(-0.54%)
Feb 22, 2007 6.302 6.356 6.255 6.282 97,286 -0.04(-0.64%)
Feb 21, 2007 6.456 6.658 6.235 6.322 111,606 -0.13(-1.98%)
Feb 20, 2007 6.033 6.450 6.033 6.450 188,575 +0.40(+6.67%)
Feb 16, 2007 6.087 6.214 6.006 6.046 123,980 -0.05(-0.77%)
Feb 15, 2007 6.268 6.288 6.093 6.093 68,980 -0.19(-3.00%)
Feb 14, 2007 6.187 6.315 6.073 6.282 82,834 +0.11(+1.85%)
Feb 13, 2007 6.093 6.181 6.060 6.167 42,868 +0.11(+1.89%)
Feb 12, 2007 6.093 6.100 5.932 6.053 93,856 +0.01(+0.11%)
Feb 09, 2007 6.120 6.147 5.925 6.046 55,126 -0.07(-1.21%)
Feb 08, 2007 6.100 6.181 6.053 6.120 52,015 +0.00(+0.00%)
Feb 07, 2007 5.925 6.167 5.871 6.120 58,507 +0.14(+2.36%)
Feb 06, 2007 5.905 6.046 5.791 5.979 210,137 +0.12(+2.07%)
Feb 05, 2007 5.952 5.952 5.811 5.858 160,324 -0.15(-2.57%)
Feb 02, 2007 6.019 6.120 5.952 6.013 85,687 +0.01(+0.22%)
Feb 01, 2007 5.986 6.039 5.972 5.999 67,645 -0.01(-0.22%)
Jan 31, 2007 5.932 6.046 5.818 6.013 134,976 +0.09(+1.48%)
Jan 30, 2007 6.080 6.080 5.918 5.925 50,127 -0.17(-2.87%)
Jan 29, 2007 6.060 6.100 5.979 6.100 101,634 +0.05(+0.78%)
Jan 26, 2007 6.080 6.080 5.986 6.053 86,250 +0.00(+0.00%)
Jan 25, 2007 6.046 6.113 6.026 6.053 94,248 -0.02(-0.33%)
Jan 24, 2007 6.107 6.134 6.019 6.073 116,236 -0.03(-0.55%)
Jan 23, 2007 6.120 6.221 5.918 6.107 307,257 -0.03(-0.55%)
Jan 22, 2007 6.295 6.295 6.080 6.140 142,860 -0.13(-2.14%)
Jan 19, 2007 6.255 6.288 6.107 6.275 109,377 +0.05(+0.86%)
Jan 18, 2007 6.342 6.342 6.221 6.221 112,478 -0.13(-2.12%)
Jan 17, 2007 6.389 6.430 6.268 6.356 94,181 -0.03(-0.53%)
Jan 16, 2007 6.403 6.510 6.288 6.389 125,687 +0.04(+0.64%)
Jan 12, 2007 6.443 6.584 6.261 6.349 110,496 -0.07(-1.15%)
Jan 11, 2007 5.972 6.443 5.858 6.423 197,121 +0.46(+7.67%)
Jan 10, 2007 5.824 6.006 5.797 5.966 238,129 +0.02(+0.30%)
Jan 09, 2007 5.710 5.952 5.629 5.948 217,787 +0.01(+0.15%)
Jan 08, 2007 6.053 6.053 5.918 5.939 85,183 -0.09(-1.56%)
Jan 05, 2007 6.073 6.127 6.013 6.033 94,800 -0.02(-0.33%)
Jan 04, 2007 5.992 6.140 5.912 6.053 181,976 +0.11(+1.93%)
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.