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

Richardson Electrncs (NQ: RELL )

10.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 30, 2007 5.851 5.905 5.791 5.898 128,493 +0.01(+0.23%)
Apr 27, 2007 5.972 5.972 5.764 5.885 78,321 -0.11(-1.80%)
Apr 26, 2007 6.127 6.174 5.952 5.992 24,410 -0.09(-1.44%)
Apr 25, 2007 6.100 6.255 5.898 6.080 72,570 +0.02(+0.33%)
Apr 24, 2007 6.194 6.248 6.053 6.060 30,644 -0.17(-2.70%)
Apr 23, 2007 6.107 6.295 6.026 6.228 136,715 +0.09(+1.42%)
Apr 20, 2007 5.804 6.154 5.750 6.140 148,585 +0.34(+5.92%)
Apr 19, 2007 5.744 5.831 5.589 5.797 109,844 +0.09(+1.65%)
Apr 18, 2007 5.885 5.905 5.703 5.703 53,129 -0.20(-3.42%)
Apr 17, 2007 5.959 5.999 5.885 5.905 53,524 -0.09(-1.57%)
Apr 16, 2007 5.986 6.013 5.885 5.999 61,149 +0.01(+0.22%)
Apr 13, 2007 5.918 6.039 5.858 5.986 93,353 +0.07(+1.14%)
Apr 12, 2007 6.026 6.093 5.730 5.918 162,306 -0.52(-8.14%)
Apr 11, 2007 6.625 6.625 6.369 6.443 115,243 -0.11(-1.74%)
Apr 10, 2007 6.759 6.786 6.517 6.557 146,607 -0.19(-2.79%)
Apr 09, 2007 6.658 6.759 6.631 6.746 132,533 +0.15(+2.24%)
Apr 05, 2007 6.430 6.652 6.389 6.598 60,367 +0.10(+1.55%)
Apr 04, 2007 6.369 6.517 6.342 6.497 85,126 +0.11(+1.68%)
Apr 03, 2007 6.295 6.416 6.288 6.389 133,420 +0.07(+1.17%)
Apr 02, 2007 6.268 6.329 6.201 6.315 47,065 +0.04(+0.64%)
Mar 30, 2007 6.113 6.316 6.073 6.275 36,560 +0.05(+0.76%)
Mar 29, 2007 6.235 6.288 6.127 6.228 43,813 -0.01(-0.22%)
Mar 28, 2007 6.127 6.282 6.127 6.241 38,068 +0.10(+1.64%)
Mar 27, 2007 5.992 6.147 5.979 6.140 241,395 +0.12(+2.01%)
Mar 26, 2007 6.053 6.060 5.844 6.019 76,892 -0.07(-1.11%)
Mar 23, 2007 6.053 6.093 6.039 6.087 204,967 +0.01(+0.22%)
Mar 22, 2007 6.033 6.087 6.019 6.073 180,056 +0.04(+0.67%)
Mar 21, 2007 6.013 6.093 5.912 6.033 107,398 +0.00(+0.00%)
Mar 20, 2007 5.945 6.120 5.945 6.033 31,780 +0.08(+1.36%)
Mar 19, 2007 6.053 6.053 5.905 5.952 17,430 -0.05(-0.78%)
Mar 16, 2007 5.945 6.006 5.905 5.999 39,705 +0.07(+1.25%)
Mar 15, 2007 6.080 6.100 5.918 5.925 28,777 -0.15(-2.54%)
Mar 14, 2007 5.865 6.100 5.824 6.080 39,671 +0.24(+4.03%)
Mar 13, 2007 6.100 6.093 5.831 5.844 39,372 -0.26(-4.19%)
Mar 12, 2007 5.986 6.100 5.925 6.100 16,275 +0.15(+2.49%)
Mar 09, 2007 6.087 6.154 5.925 5.952 32,711 -0.13(-2.10%)
Mar 08, 2007 5.892 6.100 5.892 6.080 43,626 +0.19(+3.20%)
Mar 07, 2007 6.053 6.053 5.892 5.892 38,404 -0.19(-3.12%)
Mar 06, 2007 6.053 6.107 6.006 6.081 54,128 +0.03(+0.47%)
Mar 05, 2007 5.966 6.132 5.952 6.053 100,232 +0.08(+1.35%)
Mar 02, 2007 6.073 6.221 5.972 5.972 66,533 -0.13(-2.20%)
Mar 01, 2007 6.113 6.248 6.013 6.107 66,259 -0.07(-1.20%)
Feb 28, 2007 6.046 6.228 5.966 6.181 61,033 +0.12(+2.00%)
Feb 27, 2007 6.288 6.308 5.972 6.060 154,249 -0.26(-4.05%)
Feb 26, 2007 6.241 6.376 6.194 6.315 144,559 +0.07(+1.08%)
Feb 23, 2007 6.255 6.295 6.053 6.248 125,323 -0.03(-0.54%)
Feb 22, 2007 6.302 6.356 6.255 6.282 97,286 -0.04(-0.64%)
Feb 21, 2007 6.456 6.658 6.235 6.322 111,606 -0.13(-1.98%)
Feb 20, 2007 6.033 6.450 6.033 6.450 188,575 +0.40(+6.67%)
Feb 16, 2007 6.087 6.214 6.006 6.046 123,980 -0.05(-0.77%)
Feb 15, 2007 6.268 6.288 6.093 6.093 68,980 -0.19(-3.00%)
Feb 14, 2007 6.187 6.315 6.073 6.282 82,834 +0.11(+1.85%)
Feb 13, 2007 6.093 6.181 6.060 6.167 42,868 +0.11(+1.89%)
Feb 12, 2007 6.093 6.100 5.932 6.053 93,856 +0.01(+0.11%)
Feb 09, 2007 6.120 6.147 5.925 6.046 55,126 -0.07(-1.21%)
Feb 08, 2007 6.100 6.181 6.053 6.120 52,015 +0.00(+0.00%)
Feb 07, 2007 5.925 6.167 5.871 6.120 58,507 +0.14(+2.36%)
Feb 06, 2007 5.905 6.046 5.791 5.979 210,137 +0.12(+2.07%)
Feb 05, 2007 5.952 5.952 5.811 5.858 160,324 -0.15(-2.57%)
Feb 02, 2007 6.019 6.120 5.952 6.013 85,687 +0.01(+0.22%)
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.