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

Richardson Electrncs (NQ: RELL )

10.76 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2007 5.723 5.777 5.596 5.616 15,468 -0.11(-1.88%)
Jul 30, 2007 5.898 6.046 5.649 5.723 36,193 +0.00(+0.00%)
Jul 27, 2007 5.723 5.912 5.676 5.723 39,591 -0.05(-0.93%)
Jul 26, 2007 5.966 6.046 5.663 5.777 45,818 -0.23(-3.81%)
Jul 25, 2007 6.026 6.080 5.925 6.006 74,617 +0.05(+0.90%)
Jul 24, 2007 5.999 6.080 5.865 5.952 83,574 +0.01(+0.11%)
Jul 23, 2007 6.107 6.107 5.918 5.945 58,731 -0.13(-2.10%)
Jul 20, 2007 5.986 6.120 5.966 6.073 35,963 +0.06(+1.01%)
Jul 19, 2007 5.959 6.026 5.831 6.013 29,710 +0.05(+0.90%)
Jul 18, 2007 6.026 6.113 5.952 5.959 25,917 -0.10(-1.66%)
Jul 17, 2007 6.073 6.140 6.033 6.060 169,727 +0.01(+0.11%)
Jul 16, 2007 6.167 6.194 5.966 6.053 36,731 -0.09(-1.42%)
Jul 13, 2007 6.134 6.315 6.134 6.140 18,655 -0.07(-1.19%)
Jul 12, 2007 6.073 6.396 6.073 6.214 72,067 +0.16(+2.67%)
Jul 11, 2007 5.959 6.066 5.858 6.053 64,951 +0.11(+1.93%)
Jul 10, 2007 6.140 6.140 5.898 5.939 96,111 -0.21(-3.39%)
Jul 09, 2007 6.309 6.309 6.093 6.147 146,152 -0.12(-1.93%)
Jul 06, 2007 6.228 6.315 6.167 6.268 36,574 +0.02(+0.32%)
Jul 05, 2007 6.302 6.423 6.235 6.248 55,338 -0.07(-1.17%)
Jul 03, 2007 6.248 6.322 6.201 6.322 25,843 +0.06(+0.97%)
Jul 02, 2007 6.208 6.322 6.208 6.261 61,640 +0.03(+0.54%)
Jun 29, 2007 6.241 6.329 6.120 6.228 63,538 -0.03(-0.43%)
Jun 28, 2007 6.208 6.376 6.208 6.255 24,196 +0.01(+0.22%)
Jun 27, 2007 6.235 6.255 6.134 6.241 6,705 -0.04(-0.64%)
Jun 26, 2007 6.315 6.382 6.235 6.282 47,763 -0.04(-0.64%)
Jun 25, 2007 6.376 6.376 6.282 6.322 64,260 -0.03(-0.42%)
Jun 22, 2007 6.396 6.423 6.326 6.349 29,165 -0.03(-0.53%)
Jun 21, 2007 6.396 6.443 6.335 6.382 90,226 -0.06(-0.94%)
Jun 20, 2007 6.477 6.544 6.423 6.443 19,775 -0.05(-0.73%)
Jun 19, 2007 6.322 6.490 6.261 6.490 25,574 +0.18(+2.88%)
Jun 18, 2007 6.329 6.551 6.295 6.309 64,679 -0.01(-0.11%)
Jun 15, 2007 6.376 6.443 6.282 6.315 57,988 +0.00(+0.00%)
Jun 14, 2007 6.261 6.362 6.248 6.315 15,463 +0.04(+0.64%)
Jun 13, 2007 6.214 6.275 6.120 6.275 19,775 +0.09(+1.41%)
Jun 12, 2007 6.309 6.315 6.026 6.187 175,303 -0.10(-1.60%)
Jun 11, 2007 6.302 6.382 6.255 6.288 47,819 -0.03(-0.43%)
Jun 08, 2007 6.261 6.376 6.261 6.315 68,511 +0.05(+0.86%)
Jun 07, 2007 6.214 6.315 6.214 6.261 107,929 -0.03(-0.43%)
Jun 06, 2007 6.389 6.490 6.255 6.288 135,961 -0.16(-2.50%)
Jun 05, 2007 6.551 6.658 6.396 6.450 186,477 -0.14(-2.14%)
Jun 04, 2007 6.517 6.658 6.389 6.591 35,555 +0.07(+1.03%)
Jun 01, 2007 6.416 6.578 6.416 6.524 74,764 +0.10(+1.57%)
May 31, 2007 6.174 6.477 6.167 6.423 76,954 +0.19(+3.13%)
May 30, 2007 6.134 6.261 6.134 6.228 22,691 +0.09(+1.54%)
May 29, 2007 6.120 6.248 6.120 6.134 19,316 +0.01(+0.11%)
May 25, 2007 6.006 6.181 5.898 6.127 197,655 +0.10(+1.67%)
May 24, 2007 6.019 6.100 5.865 6.026 86,549 +0.04(+0.67%)
May 23, 2007 6.026 6.087 5.986 5.986 128,347 -0.06(-1.00%)
May 22, 2007 6.053 6.100 5.999 6.046 27,624 -0.05(-0.77%)
May 21, 2007 6.053 6.140 6.019 6.093 81,347 +0.07(+1.12%)
May 18, 2007 6.255 6.255 6.026 6.026 196,315 -0.23(-3.66%)
May 17, 2007 6.208 6.288 6.201 6.255 35,408 -0.01(-0.21%)
May 16, 2007 6.214 6.295 6.214 6.268 76,715 +0.01(+0.22%)
May 15, 2007 6.174 6.342 6.087 6.255 205,304 +0.05(+0.76%)
May 14, 2007 6.235 6.241 6.107 6.208 82,559 -0.07(-1.18%)
May 11, 2007 6.154 6.282 6.127 6.282 257,955 +0.02(+0.32%)
May 10, 2007 6.255 6.275 6.174 6.261 72,058 +0.01(+0.11%)
May 09, 2007 6.113 6.315 6.113 6.255 591,658 +0.11(+1.75%)
May 08, 2007 5.979 6.147 5.939 6.147 93,624 +0.11(+1.78%)
May 07, 2007 5.972 6.039 5.696 6.039 68,909 +0.11(+1.93%)
May 04, 2007 5.878 5.959 5.878 5.925 26,570 +0.01(+0.23%)
May 03, 2007 5.636 5.912 5.609 5.912 92,852 +0.33(+5.90%)
May 02, 2007 5.865 5.885 5.582 5.582 176,300 -0.30(-5.03%)
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.