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

Richardson Electrncs (NQ: RELL )

10.66 -0.03 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 31, 2007 4.762 4.762 4.614 4.715 71,098 -0.01(-0.14%)
Dec 28, 2007 4.372 4.735 4.345 4.721 68,899 +0.07(+1.44%)
Dec 27, 2007 4.472 4.654 4.472 4.654 43,101 +0.14(+3.13%)
Dec 26, 2007 4.499 4.708 4.493 4.513 125,448 +0.01(+0.30%)
Dec 24, 2007 4.472 4.573 4.439 4.499 23,598 +0.03(+0.60%)
Dec 21, 2007 4.573 4.654 4.472 4.472 67,885 -0.17(-3.62%)
Dec 20, 2007 4.560 4.937 4.331 4.641 130,736 +0.17(+3.76%)
Dec 19, 2007 4.123 4.479 4.123 4.472 140,884 +0.37(+9.02%)
Dec 18, 2007 4.116 4.177 4.055 4.103 64,430 -0.09(-2.09%)
Dec 17, 2007 4.210 4.237 4.150 4.190 26,351 -0.10(-2.35%)
Dec 14, 2007 4.567 4.567 4.217 4.291 35,295 -0.08(-1.85%)
Dec 13, 2007 4.479 4.560 4.372 4.372 25,812 -0.11(-2.40%)
Dec 12, 2007 4.641 4.647 4.446 4.479 30,400 -0.13(-2.92%)
Dec 11, 2007 4.735 4.782 4.459 4.614 52,101 -0.12(-2.56%)
Dec 10, 2007 4.681 4.735 4.472 4.735 76,436 +0.08(+1.73%)
Dec 07, 2007 4.479 4.681 4.472 4.654 47,642 +0.18(+4.06%)
Dec 06, 2007 4.412 4.580 4.412 4.472 72,458 +0.03(+0.76%)
Dec 05, 2007 4.398 4.493 4.338 4.439 119,531 +0.03(+0.76%)
Dec 04, 2007 4.392 4.493 4.331 4.405 126,981 +0.01(+0.15%)
Dec 03, 2007 4.398 4.520 4.358 4.398 54,455 +0.02(+0.46%)
Nov 30, 2007 4.540 4.540 4.298 4.378 51,257 -0.08(-1.81%)
Nov 29, 2007 4.533 4.641 4.446 4.459 29,233 -0.05(-1.04%)
Nov 28, 2007 4.667 4.755 4.493 4.506 32,810 +0.01(+0.30%)
Nov 27, 2007 4.674 4.674 4.486 4.493 51,727 -0.22(-4.57%)
Nov 26, 2007 4.782 4.782 4.674 4.708 56,718 +0.11(+2.49%)
Nov 23, 2007 4.553 4.607 4.506 4.594 12,767 +0.13(+2.86%)
Nov 21, 2007 4.237 4.466 4.237 4.466 27,990 +0.12(+2.79%)
Nov 20, 2007 4.459 4.459 4.251 4.345 26,888 -0.13(-2.86%)
Nov 19, 2007 4.587 4.661 4.412 4.472 25,100 -0.09(-2.06%)
Nov 16, 2007 4.452 4.614 4.452 4.567 82,988 -0.17(-3.69%)
Nov 15, 2007 4.701 4.741 4.479 4.741 36,294 +0.06(+1.29%)
Nov 14, 2007 5.125 5.125 4.681 4.681 41,698 -0.34(-6.83%)
Nov 13, 2007 5.091 5.111 4.916 5.024 43,339 -0.08(-1.58%)
Nov 12, 2007 5.111 5.152 5.051 5.105 74,688 -0.05(-0.91%)
Nov 09, 2007 5.280 5.280 5.091 5.152 43,239 +0.01(+0.13%)
Nov 08, 2007 4.965 5.179 4.963 5.145 45,384 +0.02(+0.39%)
Nov 07, 2007 4.923 5.158 4.903 5.125 49,095 +0.19(+3.81%)
Nov 06, 2007 4.910 4.943 4.903 4.937 37,439 +0.01(+0.27%)
Nov 05, 2007 4.876 4.923 4.836 4.923 50,942 -0.06(-1.21%)
Nov 02, 2007 5.125 5.125 4.708 4.984 89,636 -0.09(-1.85%)
Nov 01, 2007 5.064 5.246 5.051 5.078 56,299 -0.02(-0.40%)
Oct 31, 2007 5.017 5.158 5.010 5.098 77,473 +0.11(+2.29%)
Oct 30, 2007 5.091 5.179 4.984 4.984 69,542 -0.09(-1.85%)
Oct 29, 2007 5.024 5.138 5.004 5.078 65,177 +0.04(+0.80%)
Oct 26, 2007 4.937 5.037 4.883 5.037 79,143 +0.11(+2.18%)
Oct 25, 2007 4.896 5.084 4.842 4.930 61,219 +0.00(+0.00%)
Oct 24, 2007 5.138 5.172 4.876 4.930 135,581 -0.22(-4.31%)
Oct 23, 2007 4.910 5.152 4.889 5.152 18,929 +0.28(+5.66%)
Oct 22, 2007 4.957 4.984 4.869 4.876 200,282 -0.06(-1.23%)
Oct 19, 2007 5.078 5.125 4.937 4.937 50,403 -0.17(-3.29%)
Oct 18, 2007 5.017 5.118 4.910 5.105 45,787 +0.12(+2.43%)
Oct 17, 2007 4.910 4.984 4.876 4.984 61,656 +0.10(+2.14%)
Oct 16, 2007 5.158 5.158 4.876 4.879 116,259 -0.28(-5.41%)
Oct 15, 2007 5.179 5.280 5.145 5.158 86,570 -0.02(-0.39%)
Oct 12, 2007 4.775 5.179 4.775 5.179 179,465 +0.42(+8.91%)
Oct 11, 2007 4.869 4.896 4.472 4.755 270,521 -0.14(-2.88%)
Oct 10, 2007 4.903 5.072 4.842 4.896 347,164 +0.03(+0.55%)
Oct 09, 2007 5.024 5.024 4.849 4.869 161,499 -0.07(-1.36%)
Oct 08, 2007 4.951 4.977 4.876 4.937 27,754 +0.00(+0.00%)
Oct 05, 2007 4.990 5.037 4.876 4.937 152,174 -0.02(-0.41%)
Oct 04, 2007 5.152 5.246 4.937 4.957 52,277 -0.17(-3.28%)
Oct 03, 2007 5.044 5.253 5.010 5.125 387,580 +0.05(+0.93%)
Oct 02, 2007 4.896 5.078 4.896 5.078 150,047 +0.19(+3.85%)
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.