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

Richardson Electrncs (NQ: RELL )

11.96 +0.07 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Apr 28, 2006 4.493 4.729 4.467 4.631 115,905 +0.12(+2.60%)
Apr 27, 2006 4.709 4.787 4.474 4.513 214,095 -0.18(-3.89%)
Apr 26, 2006 4.591 4.840 4.591 4.696 167,526 +0.09(+1.99%)
Apr 25, 2006 4.488 4.637 4.448 4.604 94,316 +0.04(+0.86%)
Apr 24, 2006 4.454 4.565 4.435 4.565 65,101 +0.05(+1.16%)
Apr 21, 2006 4.389 4.539 4.330 4.513 188,221 +0.20(+4.54%)
Apr 20, 2006 4.409 4.409 4.258 4.317 220,651 -0.10(-2.22%)
Apr 19, 2006 4.604 4.618 4.376 4.415 226,318 -0.10(-2.31%)
Apr 18, 2006 4.565 4.742 4.507 4.520 179,339 -0.03(-0.72%)
Apr 17, 2006 4.663 4.716 4.493 4.552 335,039 -0.07(-1.55%)
Apr 13, 2006 4.676 4.787 4.572 4.624 191,341 +0.04(+0.85%)
Apr 12, 2006 4.618 4.794 4.578 4.585 51,338 -0.02(-0.43%)
Apr 11, 2006 4.598 4.755 4.539 4.604 199,421 +0.01(+0.14%)
Apr 10, 2006 4.657 4.702 4.598 4.598 144,311 -0.06(-1.26%)
Apr 07, 2006 4.637 4.833 4.604 4.657 175,293 +0.02(+0.42%)
Apr 06, 2006 4.990 4.990 4.598 4.637 237,098 -0.32(-6.46%)
Apr 05, 2006 4.513 5.016 4.075 4.957 1,705,500 -1.07(-17.77%)
Apr 04, 2006 6.100 6.100 6.028 6.028 64,632 -0.10(-1.60%)
Apr 03, 2006 6.100 6.139 6.054 6.126 99,073 -0.01(-0.21%)
Mar 31, 2006 6.087 6.139 6.022 6.139 93,855 +0.16(+2.73%)
Mar 30, 2006 6.028 6.028 5.950 5.976 57,271 -0.07(-1.08%)
Mar 29, 2006 5.911 6.126 5.911 6.041 132,288 +0.12(+1.98%)
Mar 28, 2006 5.911 5.956 5.885 5.924 19,292 +0.05(+0.78%)
Mar 27, 2006 5.937 5.943 5.872 5.878 49,938 -0.04(-0.66%)
Mar 24, 2006 5.872 5.976 5.872 5.917 9,446 -0.03(-0.44%)
Mar 23, 2006 5.872 5.983 5.872 5.943 23,732 +0.06(+1.00%)
Mar 22, 2006 5.872 5.983 5.845 5.885 29,397 -0.05(-0.88%)
Mar 21, 2006 5.872 5.943 5.747 5.937 197,358 +0.12(+2.13%)
Mar 20, 2006 5.891 5.911 5.813 5.813 85,736 -0.10(-1.66%)
Mar 17, 2006 5.780 5.911 5.780 5.911 80,070 +0.09(+1.57%)
Mar 16, 2006 5.728 5.930 5.695 5.819 100,503 +0.07(+1.25%)
Mar 15, 2006 5.754 5.780 5.649 5.747 102,109 +0.04(+0.69%)
Mar 14, 2006 5.754 5.813 5.682 5.708 40,107 -0.09(-1.58%)
Mar 13, 2006 5.852 5.865 5.780 5.800 62,089 -0.07(-1.11%)
Mar 10, 2006 5.845 5.872 5.780 5.865 36,734 +0.02(+0.34%)
Mar 09, 2006 5.793 5.865 5.780 5.845 41,810 +0.03(+0.56%)
Mar 08, 2006 5.813 5.813 5.741 5.813 35,978 -0.05(-0.89%)
Mar 07, 2006 5.787 5.878 5.682 5.865 87,643 +0.05(+0.90%)
Mar 06, 2006 5.819 5.878 5.689 5.813 113,078 -0.07(-1.11%)
Mar 03, 2006 5.525 5.911 5.525 5.878 134,186 +0.38(+6.89%)
Mar 02, 2006 5.545 5.571 5.460 5.499 46,590 -0.01(-0.24%)
Mar 01, 2006 5.401 5.584 5.401 5.512 154,809 -0.01(-0.24%)
Feb 28, 2006 5.565 5.571 5.486 5.525 125,477 -0.04(-0.70%)
Feb 27, 2006 5.486 5.682 5.473 5.565 84,906 +0.08(+1.43%)
Feb 24, 2006 5.486 5.499 5.440 5.486 36,944 -0.07(-1.18%)
Feb 23, 2006 5.506 5.584 5.434 5.552 50,953 +0.13(+2.41%)
Feb 22, 2006 5.493 5.552 5.369 5.421 123,484 -0.05(-0.95%)
Feb 21, 2006 5.525 5.525 5.310 5.473 71,890 +0.02(+0.36%)
Feb 17, 2006 5.480 5.552 5.454 5.454 116,131 -0.05(-0.95%)
Feb 16, 2006 5.506 5.552 5.454 5.506 140,862 +0.07(+1.20%)
Feb 15, 2006 5.421 5.467 5.414 5.440 141,137 +0.02(+0.36%)
Feb 14, 2006 5.454 5.467 5.336 5.421 136,186 -0.01(-0.24%)
Feb 13, 2006 5.434 5.545 5.218 5.434 585,380 +0.25(+4.79%)
Feb 10, 2006 5.251 5.271 5.166 5.186 18,993 -0.04(-0.75%)
Feb 09, 2006 5.225 5.245 5.127 5.225 31,259 +0.00(+0.00%)
Feb 08, 2006 5.192 5.316 5.184 5.225 80,312 +0.05(+0.88%)
Feb 07, 2006 5.153 5.231 5.127 5.179 42,105 -0.03(-0.50%)
Feb 06, 2006 5.199 5.238 5.140 5.205 55,201 -0.05(-0.87%)
Feb 03, 2006 5.160 5.251 5.088 5.251 31,844 +0.03(+0.50%)
Feb 02, 2006 5.171 5.245 5.171 5.225 13,141 +0.01(+0.13%)
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.