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

Historical Prices

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.