Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2005 7.210 7.357 7.190 7.310 46,593 -0.03(-0.36%)
Jan 28, 2005 6.956 7.344 6.902 7.337 14,041 +0.45(+6.50%)
Jan 27, 2005 6.869 7.016 6.869 6.889 8,372 -0.05(-0.67%)
Jan 26, 2005 6.608 7.009 6.581 6.936 34,669 +0.23(+3.39%)
Jan 25, 2005 6.575 6.775 6.575 6.708 14,452 +0.14(+2.14%)
Jan 24, 2005 6.668 6.682 6.521 6.568 44,705 -0.05(-0.81%)
Jan 21, 2005 6.855 6.855 6.488 6.621 23,430 +0.08(+1.23%)
Jan 20, 2005 6.628 6.715 6.541 6.541 17,761 -0.15(-2.20%)
Jan 19, 2005 6.755 6.849 6.682 6.688 19,470 -0.07(-1.09%)
Jan 18, 2005 6.575 6.855 6.575 6.762 12,086 -0.01(-0.20%)
Jan 14, 2005 6.501 6.802 6.501 6.775 40,134 +0.29(+4.43%)
Jan 13, 2005 6.835 6.835 6.488 6.488 144,719 -0.43(-6.28%)
Jan 12, 2005 7.003 7.036 6.682 6.922 20,923 +0.01(+0.19%)
Jan 11, 2005 6.755 7.049 6.695 6.909 40,541 +0.07(+1.08%)
Jan 10, 2005 6.983 6.983 6.789 6.835 47,374 -0.22(-3.13%)
Jan 07, 2005 7.350 7.484 6.969 7.056 46,083 -0.30(-4.09%)
Jan 06, 2005 6.882 7.364 6.882 7.357 44,521 +0.43(+6.28%)
Jan 05, 2005 7.163 7.350 6.882 6.922 23,136 -0.17(-2.36%)
Jan 04, 2005 7.176 7.176 6.882 7.090 91,357 -0.14(-1.94%)
Jan 03, 2005 7.143 7.297 7.136 7.230 12,462 +0.14(+1.98%)
Dec 31, 2004 7.124 7.337 7.029 7.090 64,707 -0.11(-1.49%)
Dec 30, 2004 6.855 7.237 6.855 7.197 21,829 +0.21(+3.07%)
Dec 29, 2004 6.989 7.217 6.822 6.983 39,771 -0.09(-1.32%)
Dec 28, 2004 7.023 7.150 6.889 7.076 21,530 +0.18(+2.62%)
Dec 27, 2004 6.949 6.996 6.896 6.896 25,118 -0.10(-1.43%)
Dec 23, 2004 6.902 7.063 6.775 6.996 19,885 +0.09(+1.26%)
Dec 22, 2004 6.889 6.956 6.521 6.909 43,957 -0.05(-0.67%)
Dec 21, 2004 6.661 7.029 6.661 6.956 63,993 +0.19(+2.87%)
Dec 20, 2004 7.096 7.096 6.528 6.762 133,518 -0.46(-6.39%)
Dec 17, 2004 7.324 7.384 6.782 7.223 347,924 -0.44(-5.76%)
Dec 16, 2004 7.558 7.758 7.524 7.665 55,620 +0.04(+0.53%)
Dec 15, 2004 7.705 7.792 7.564 7.625 56,816 -0.09(-1.13%)
Dec 14, 2004 7.758 7.758 7.591 7.712 31,547 +0.05(+0.70%)
Dec 13, 2004 7.805 7.865 7.625 7.658 58,161 -0.10(-1.29%)
Dec 10, 2004 7.638 7.785 7.638 7.758 36,482 +0.01(+0.17%)
Dec 09, 2004 7.558 7.758 7.424 7.745 244,608 +0.10(+1.31%)
Dec 08, 2004 7.516 7.691 7.516 7.645 238,927 +0.12(+1.60%)
Dec 07, 2004 7.504 7.685 7.504 7.524 33,641 -0.09(-1.14%)
Dec 06, 2004 7.671 7.671 7.551 7.611 18,390 -0.08(-1.04%)
Dec 03, 2004 7.631 7.772 7.631 7.691 37,827 +0.02(+0.26%)
Dec 02, 2004 7.437 7.691 7.437 7.671 59,657 +0.03(+0.44%)
Dec 01, 2004 7.611 7.691 7.471 7.638 369,604 +0.18(+2.42%)
Nov 30, 2004 7.417 7.625 7.417 7.457 55,769 +0.02(+0.27%)
Nov 29, 2004 7.350 7.457 7.290 7.437 125,743 +0.06(+0.82%)
Nov 26, 2004 7.364 7.424 7.364 7.377 8,970 -0.04(-0.54%)
Nov 24, 2004 7.364 7.451 6.969 7.417 55,620 +0.05(+0.73%)
Nov 23, 2004 7.471 7.471 7.210 7.364 66,833 -0.06(-0.81%)
Nov 22, 2004 6.956 7.558 6.922 7.424 201,249 +0.44(+6.32%)
Nov 19, 2004 7.156 7.156 6.855 6.983 51,732 -0.04(-0.57%)
Nov 18, 2004 6.655 7.190 6.655 7.023 160,281 +0.36(+5.42%)
Nov 17, 2004 6.688 7.023 6.648 6.661 131,723 +0.01(+0.20%)
Nov 16, 2004 6.675 6.889 6.641 6.648 48,891 -0.08(-1.19%)
Nov 15, 2004 6.722 6.842 6.568 6.728 59,657 +0.04(+0.60%)
Nov 12, 2004 6.608 6.702 6.347 6.688 132,920 +0.13(+2.04%)
Nov 11, 2004 6.120 6.655 6.120 6.554 172,691 +0.35(+5.72%)
Nov 10, 2004 6.267 6.267 6.113 6.200 122,005 +0.01(+0.22%)
Nov 09, 2004 5.946 6.220 5.886 6.187 638,285 +0.23(+3.93%)
Nov 08, 2004 5.999 6.053 5.745 5.953 295,145 -0.12(-1.98%)
Nov 05, 2004 6.053 6.073 5.973 6.073 36,482 +0.04(+0.67%)
Nov 04, 2004 6.073 6.073 5.999 6.033 37,528 -0.03(-0.55%)
Nov 03, 2004 5.718 6.073 5.571 6.066 117,220 +0.38(+6.71%)
Nov 02, 2004 5.598 5.712 5.504 5.685 28,856 +0.01(+0.12%)
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.