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

Richardson Electrncs (NQ: RELL )

10.47 -0.05 (-0.52%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 1, 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 (%)
Jan 31, 2005 7.250 7.398 7.230 7.351 46,335 -0.03(-0.36%)
Jan 28, 2005 6.995 7.385 6.941 7.378 13,963 +0.45(+6.50%)
Jan 27, 2005 6.907 7.055 6.907 6.927 8,326 -0.05(-0.68%)
Jan 26, 2005 6.645 7.048 6.618 6.974 34,477 +0.23(+3.39%)
Jan 25, 2005 6.612 6.813 6.611 6.746 14,372 +0.14(+2.14%)
Jan 24, 2005 6.705 6.719 6.557 6.604 44,457 -0.05(-0.81%)
Jan 21, 2005 6.894 6.894 6.524 6.658 23,300 +0.08(+1.23%)
Jan 20, 2005 6.665 6.752 6.578 6.578 17,662 -0.15(-2.20%)
Jan 19, 2005 6.793 6.887 6.719 6.725 19,362 -0.07(-1.09%)
Jan 18, 2005 6.611 6.894 6.611 6.799 12,019 -0.01(-0.20%)
Jan 14, 2005 6.537 6.840 6.537 6.813 39,912 +0.29(+4.43%)
Jan 13, 2005 6.873 6.873 6.524 6.524 143,918 -0.44(-6.28%)
Jan 12, 2005 7.042 7.075 6.719 6.961 20,807 +0.01(+0.19%)
Jan 11, 2005 6.793 7.089 6.732 6.947 40,316 +0.07(+1.08%)
Jan 10, 2005 7.021 7.021 6.826 6.873 47,111 -0.22(-3.13%)
Jan 07, 2005 7.391 7.526 7.008 7.095 45,828 -0.30(-4.09%)
Jan 06, 2005 6.921 7.405 6.921 7.398 44,274 +0.44(+6.28%)
Jan 05, 2005 7.203 7.391 6.921 6.961 23,007 -0.17(-2.36%)
Jan 04, 2005 7.216 7.216 6.921 7.129 90,851 -0.14(-1.94%)
Jan 03, 2005 7.183 7.338 7.176 7.270 12,393 +0.14(+1.98%)
Dec 31, 2004 7.163 7.378 7.068 7.129 64,349 -0.11(-1.49%)
Dec 30, 2004 6.894 7.277 6.894 7.237 21,708 +0.22(+3.07%)
Dec 29, 2004 7.028 7.257 6.860 7.021 39,551 -0.09(-1.32%)
Dec 28, 2004 7.062 7.190 6.927 7.116 21,411 +0.18(+2.62%)
Dec 27, 2004 6.988 7.035 6.934 6.934 24,979 -0.10(-1.43%)
Dec 23, 2004 6.941 7.102 6.813 7.035 19,775 +0.09(+1.26%)
Dec 22, 2004 6.927 6.995 6.557 6.947 43,714 -0.05(-0.67%)
Dec 21, 2004 6.699 7.068 6.699 6.995 63,638 +0.20(+2.87%)
Dec 20, 2004 7.136 7.136 6.564 6.799 132,778 -0.46(-6.39%)
Dec 17, 2004 7.364 7.425 6.820 7.264 345,997 -0.44(-5.76%)
Dec 16, 2004 7.600 7.802 7.566 7.707 55,311 +0.04(+0.53%)
Dec 15, 2004 7.748 7.835 7.607 7.667 56,501 -0.09(-1.13%)
Dec 14, 2004 7.802 7.802 7.633 7.754 31,373 +0.05(+0.70%)
Dec 13, 2004 7.849 7.909 7.667 7.701 57,839 -0.10(-1.29%)
Dec 10, 2004 7.681 7.828 7.681 7.802 36,279 +0.01(+0.17%)
Dec 09, 2004 7.600 7.802 7.465 7.788 243,253 +0.10(+1.31%)
Dec 08, 2004 7.558 7.734 7.558 7.687 237,603 +0.12(+1.60%)
Dec 07, 2004 7.546 7.728 7.546 7.566 33,454 -0.09(-1.14%)
Dec 06, 2004 7.714 7.714 7.593 7.654 18,288 -0.08(-1.04%)
Dec 03, 2004 7.674 7.815 7.674 7.734 37,618 +0.02(+0.26%)
Dec 02, 2004 7.479 7.734 7.479 7.714 59,326 +0.03(+0.44%)
Dec 01, 2004 7.654 7.734 7.512 7.681 367,556 +0.18(+2.42%)
Nov 30, 2004 7.459 7.667 7.459 7.499 55,460 +0.02(+0.27%)
Nov 29, 2004 7.391 7.499 7.331 7.479 125,046 +0.06(+0.82%)
Nov 26, 2004 7.405 7.465 7.405 7.418 8,921 -0.04(-0.54%)
Nov 24, 2004 7.405 7.492 7.008 7.459 55,311 +0.05(+0.73%)
Nov 23, 2004 7.512 7.512 7.250 7.405 66,463 -0.06(-0.81%)
Nov 22, 2004 6.995 7.600 6.961 7.465 200,134 +0.44(+6.32%)
Nov 19, 2004 7.196 7.196 6.894 7.021 51,446 -0.04(-0.57%)
Nov 18, 2004 6.692 7.230 6.692 7.062 159,393 +0.36(+5.42%)
Nov 17, 2004 6.725 7.062 6.685 6.699 130,994 +0.01(+0.20%)
Nov 16, 2004 6.712 6.927 6.678 6.685 48,620 -0.08(-1.19%)
Nov 15, 2004 6.759 6.880 6.604 6.766 59,326 +0.04(+0.60%)
Nov 12, 2004 6.645 6.739 6.382 6.725 132,183 +0.13(+2.04%)
Nov 11, 2004 6.154 6.692 6.154 6.591 171,734 +0.36(+5.72%)
Nov 10, 2004 6.302 6.302 6.147 6.235 121,329 +0.01(+0.22%)
Nov 09, 2004 5.979 6.255 5.918 6.221 634,749 +0.24(+3.93%)
Nov 08, 2004 6.033 6.087 5.777 5.986 293,510 -0.12(-1.98%)
Nov 05, 2004 6.087 6.107 6.006 6.107 36,279 +0.04(+0.67%)
Nov 04, 2004 6.107 6.107 6.033 6.066 37,320 -0.03(-0.55%)
Nov 03, 2004 5.750 6.107 5.602 6.100 116,571 +0.38(+6.71%)
Nov 02, 2004 5.629 5.744 5.535 5.717 28,696 +0.01(+0.12%)
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.