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 (%)
Feb 28, 2007 6.013 6.193 5.932 6.146 61,373 +0.12(+2.00%)
Feb 27, 2007 6.253 6.273 5.939 6.026 155,108 -0.25(-4.05%)
Feb 26, 2007 6.207 6.340 6.160 6.280 145,364 +0.07(+1.08%)
Feb 23, 2007 6.220 6.260 6.019 6.213 126,021 -0.03(-0.54%)
Feb 22, 2007 6.267 6.320 6.220 6.247 97,828 -0.04(-0.64%)
Feb 21, 2007 6.421 6.621 6.200 6.287 112,228 -0.13(-1.98%)
Feb 20, 2007 5.999 6.414 5.999 6.414 189,625 +0.40(+6.67%)
Feb 16, 2007 6.053 6.180 5.973 6.013 124,671 -0.05(-0.77%)
Feb 15, 2007 6.233 6.253 6.060 6.060 69,365 -0.19(-3.00%)
Feb 14, 2007 6.153 6.280 6.039 6.247 83,295 +0.11(+1.85%)
Feb 13, 2007 6.060 6.146 6.026 6.133 43,107 +0.11(+1.89%)
Feb 12, 2007 6.060 6.066 5.899 6.019 94,379 +0.01(+0.11%)
Feb 09, 2007 6.086 6.113 5.892 6.013 55,433 -0.07(-1.21%)
Feb 08, 2007 6.066 6.146 6.019 6.086 52,305 +0.00(+0.00%)
Feb 07, 2007 5.892 6.133 5.839 6.086 58,833 +0.14(+2.36%)
Feb 06, 2007 5.872 6.013 5.759 5.946 211,308 +0.12(+2.07%)
Feb 05, 2007 5.919 5.919 5.779 5.825 161,217 -0.15(-2.57%)
Feb 02, 2007 5.986 6.086 5.919 5.979 86,164 +0.01(+0.22%)
Feb 01, 2007 5.953 6.006 5.939 5.966 68,022 -0.01(-0.22%)
Jan 31, 2007 5.899 6.013 5.785 5.979 135,728 +0.09(+1.48%)
Jan 30, 2007 6.046 6.046 5.886 5.892 50,406 -0.17(-2.87%)
Jan 29, 2007 6.026 6.066 5.946 6.066 102,200 +0.05(+0.78%)
Jan 26, 2007 6.046 6.046 5.953 6.019 86,731 +0.00(+0.00%)
Jan 25, 2007 6.013 6.080 5.993 6.019 94,773 -0.02(-0.33%)
Jan 24, 2007 6.073 6.100 5.986 6.039 116,884 -0.03(-0.55%)
Jan 23, 2007 6.086 6.187 5.886 6.073 308,969 -0.03(-0.55%)
Jan 22, 2007 6.260 6.260 6.046 6.106 143,656 -0.13(-2.14%)
Jan 19, 2007 6.220 6.253 6.073 6.240 109,987 +0.05(+0.86%)
Jan 18, 2007 6.307 6.307 6.187 6.187 113,104 -0.13(-2.12%)
Jan 17, 2007 6.354 6.394 6.233 6.320 94,706 -0.03(-0.53%)
Jan 16, 2007 6.367 6.474 6.253 6.354 126,387 +0.04(+0.64%)
Jan 12, 2007 6.407 6.548 6.227 6.314 111,111 -0.07(-1.15%)
Jan 11, 2007 5.939 6.407 5.825 6.387 198,219 +0.45(+7.67%)
Jan 10, 2007 5.792 5.973 5.765 5.932 239,456 +0.02(+0.30%)
Jan 09, 2007 5.678 5.919 5.598 5.915 219,001 +0.01(+0.15%)
Jan 08, 2007 6.019 6.019 5.886 5.906 85,657 -0.09(-1.56%)
Jan 05, 2007 6.039 6.093 5.979 5.999 95,328 -0.02(-0.33%)
Jan 04, 2007 5.959 6.106 5.879 6.019 182,990 +0.11(+1.93%)
Jan 03, 2007 6.133 6.247 5.879 5.906 214,394 -0.19(-3.07%)
Dec 29, 2006 6.267 6.314 6.019 6.093 320,660 -0.15(-2.46%)
Dec 28, 2006 6.106 6.287 6.106 6.247 118,168 +0.16(+2.64%)
Dec 27, 2006 5.906 6.233 5.852 6.086 82,915 +0.16(+2.71%)
Dec 26, 2006 6.006 6.019 5.919 5.926 40,450 -0.06(-1.01%)
Dec 22, 2006 6.033 6.033 5.946 5.986 74,279 -0.03(-0.44%)
Dec 21, 2006 6.160 6.173 6.013 6.013 138,854 -0.12(-1.96%)
Dec 20, 2006 6.026 6.287 5.926 6.133 94,827 +0.09(+1.55%)
Dec 19, 2006 5.993 6.086 5.932 6.039 163,265 +0.02(+0.33%)
Dec 18, 2006 6.126 6.227 5.986 6.019 90,058 -0.13(-2.07%)
Dec 15, 2006 6.240 6.354 6.133 6.146 145,872 -0.08(-1.29%)
Dec 14, 2006 6.106 6.240 6.080 6.227 512,682 +0.14(+2.31%)
Dec 13, 2006 6.140 6.153 5.999 6.086 242,886 -0.04(-0.66%)
Dec 12, 2006 6.253 6.267 6.013 6.126 302,027 -0.15(-2.35%)
Dec 11, 2006 6.294 6.347 6.253 6.274 155,990 +0.00(+0.00%)
Dec 08, 2006 6.374 6.374 6.240 6.274 77,316 -0.09(-1.47%)
Dec 07, 2006 6.648 6.648 6.327 6.367 399,132 -0.25(-3.74%)
Dec 06, 2006 6.748 6.748 6.588 6.615 80,362 -0.11(-1.59%)
Dec 05, 2006 6.641 6.748 6.631 6.722 67,971 +0.14(+2.13%)
Dec 04, 2006 6.588 6.675 6.555 6.581 66,545 -0.02(-0.30%)
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.