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

Richardson Electrncs (NQ: RELL )

10.60 +0.07 (+0.66%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 1, 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 (%)
Jun 30, 2005 4.715 5.078 4.708 4.910 124,976 +0.15(+3.11%)
Jun 29, 2005 4.688 4.842 4.647 4.762 234,207 +0.09(+2.02%)
Jun 28, 2005 4.526 4.708 4.506 4.667 298,793 +0.16(+3.58%)
Jun 27, 2005 4.910 4.910 4.405 4.506 1,847,052 -0.40(-8.22%)
Jun 24, 2005 5.145 5.145 4.755 4.910 48,534 -0.20(-3.82%)
Jun 23, 2005 5.105 5.138 5.064 5.105 7,419 -0.01(-0.13%)
Jun 22, 2005 5.360 5.367 5.078 5.111 353,450 -0.20(-3.80%)
Jun 21, 2005 5.333 5.367 5.152 5.313 33,613 -0.06(-1.13%)
Jun 20, 2005 5.454 5.454 5.374 5.374 28,632 -0.12(-2.20%)
Jun 17, 2005 5.582 5.582 5.401 5.495 22,266 -0.09(-1.68%)
Jun 16, 2005 5.441 5.589 5.353 5.589 39,800 +0.04(+0.73%)
Jun 15, 2005 5.717 5.717 5.488 5.549 145,851 -0.26(-4.40%)
Jun 14, 2005 5.569 5.858 5.569 5.804 34,278 +0.12(+2.13%)
Jun 13, 2005 5.475 5.683 5.394 5.683 79,951 +0.08(+1.44%)
Jun 10, 2005 5.448 5.602 5.367 5.602 21,292 +0.16(+2.97%)
Jun 09, 2005 5.602 5.898 5.441 5.441 7,480 -0.20(-3.46%)
Jun 08, 2005 5.582 5.649 5.522 5.636 20,471 -0.07(-1.18%)
Jun 07, 2005 5.448 5.703 5.448 5.703 31,093 +0.00(+0.00%)
Jun 06, 2005 5.670 5.784 5.522 5.703 33,524 -0.04(-0.70%)
Jun 03, 2005 5.851 5.878 5.744 5.744 31,887 -0.11(-1.84%)
Jun 02, 2005 5.757 5.905 5.757 5.851 19,705 -0.05(-0.91%)
Jun 01, 2005 5.750 6.309 5.656 5.905 24,151 -0.08(-1.35%)
May 31, 2005 5.791 6.255 5.710 5.986 42,041 +0.07(+1.14%)
May 27, 2005 5.952 5.959 5.750 5.918 30,925 -0.03(-0.57%)
May 26, 2005 5.918 6.026 5.885 5.952 23,552 -0.10(-1.67%)
May 25, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 24, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 23, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 20, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 19, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 17, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 16, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 13, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 12, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 11, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 10, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 09, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 06, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 05, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 04, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 03, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
May 02, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Apr 29, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Apr 28, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Apr 27, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Apr 26, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Apr 25, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Apr 22, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Apr 21, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Apr 20, 2005 6.033 6.053 5.717 6.053 48,331 +0.01(+0.22%)
Apr 19, 2005 5.878 6.107 5.865 6.039 11,411 +0.16(+2.75%)
Apr 18, 2005 5.892 6.127 5.878 5.878 13,268 -0.04(-0.68%)
Apr 15, 2005 5.865 5.939 5.831 5.918 15,992 -0.08(-1.35%)
Apr 14, 2005 6.181 6.187 5.878 5.999 31,371 -0.11(-1.76%)
Apr 13, 2005 6.093 6.214 6.053 6.107 79,528 -0.01(-0.22%)
Apr 12, 2005 6.456 6.456 6.053 6.120 93,031 -0.44(-6.67%)
Apr 11, 2005 6.725 6.793 6.477 6.557 20,587 -0.20(-2.89%)
Apr 08, 2005 6.739 6.773 6.712 6.752 42,385 +0.02(+0.30%)
Apr 07, 2005 6.732 6.779 6.699 6.732 52,589 +0.01(+0.10%)
Apr 06, 2005 6.813 6.860 6.591 6.725 96,696 -0.15(-2.25%)
Apr 05, 2005 6.860 6.941 6.678 6.880 27,950 -0.05(-0.68%)
Apr 04, 2005 7.008 7.035 6.860 6.927 94,528 -0.01(-0.10%)
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.