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

Richardson Electrncs (NQ: RELL )

10.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Oct 01, 2007 4.674 4.896 4.674 4.889 233,859 +0.28(+6.13%)
Sep 28, 2007 4.520 4.627 4.486 4.607 100,065 +0.10(+2.24%)
Sep 27, 2007 4.594 4.594 4.392 4.506 22,615 +0.05(+1.06%)
Sep 26, 2007 4.452 4.533 4.358 4.459 58,291 +0.03(+0.76%)
Sep 25, 2007 4.385 4.439 4.244 4.425 73,276 +0.04(+0.92%)
Sep 24, 2007 4.459 4.493 4.378 4.385 37,412 -0.05(-1.21%)
Sep 21, 2007 4.419 4.472 4.338 4.439 152,771 +0.01(+0.15%)
Sep 20, 2007 4.614 4.614 4.405 4.432 80,020 -0.22(-4.77%)
Sep 19, 2007 4.614 4.688 4.580 4.654 46,508 -0.03(-0.57%)
Sep 18, 2007 4.708 4.721 4.506 4.681 69,492 -0.04(-0.85%)
Sep 17, 2007 4.667 4.721 4.472 4.721 115,603 +0.07(+1.44%)
Sep 14, 2007 4.641 4.694 4.580 4.654 47,754 +0.07(+1.62%)
Sep 13, 2007 4.708 4.768 4.580 4.580 35,878 -0.12(-2.58%)
Sep 12, 2007 4.694 4.715 4.540 4.701 123,547 +0.04(+0.87%)
Sep 11, 2007 4.715 4.782 4.546 4.661 106,301 -0.07(-1.56%)
Sep 10, 2007 4.990 5.010 4.728 4.735 56,499 -0.24(-4.74%)
Sep 07, 2007 4.856 4.970 4.829 4.970 64,801 +0.10(+2.07%)
Sep 06, 2007 4.950 4.950 4.782 4.869 83,186 +0.01(+0.14%)
Sep 05, 2007 4.836 4.970 4.735 4.863 70,644 +0.03(+0.70%)
Sep 04, 2007 4.876 4.930 4.829 4.829 19,652 -0.03(-0.69%)
Aug 31, 2007 4.681 4.863 4.674 4.863 49,114 +0.17(+3.73%)
Aug 30, 2007 4.795 4.869 4.647 4.688 33,451 -0.09(-1.83%)
Aug 29, 2007 4.889 4.910 4.755 4.775 77,964 -0.16(-3.27%)
Aug 28, 2007 4.849 5.044 4.849 4.937 74,669 -0.02(-0.41%)
Aug 27, 2007 4.937 5.024 4.849 4.957 69,626 -0.02(-0.41%)
Aug 24, 2007 4.755 5.017 4.701 4.977 178,717 +0.23(+4.82%)
Aug 23, 2007 4.762 4.809 4.587 4.748 67,141 +0.04(+0.86%)
Aug 22, 2007 4.822 4.903 4.661 4.708 61,281 -0.11(-2.37%)
Aug 21, 2007 4.923 4.923 4.694 4.822 75,407 -0.06(-1.24%)
Aug 20, 2007 4.896 4.937 4.708 4.883 87,043 +0.00(+0.00%)
Aug 17, 2007 4.869 4.883 4.708 4.883 137,624 +0.09(+1.82%)
Aug 16, 2007 4.963 4.963 4.674 4.795 173,055 -0.42(-8.00%)
Aug 15, 2007 5.461 5.818 5.212 5.212 139,812 -0.26(-4.79%)
Aug 14, 2007 5.273 5.643 5.273 5.475 69,003 +0.25(+4.76%)
Aug 13, 2007 5.024 5.293 4.970 5.226 98,620 +0.23(+4.58%)
Aug 10, 2007 4.661 5.010 4.587 4.997 118,311 +0.26(+5.39%)
Aug 09, 2007 5.044 5.044 4.587 4.741 307,042 -0.34(-6.75%)
Aug 08, 2007 5.340 5.387 5.071 5.084 71,188 -0.19(-3.57%)
Aug 07, 2007 5.300 5.340 5.246 5.273 31,358 +0.00(+0.06%)
Aug 06, 2007 5.387 5.394 5.259 5.269 22,215 -0.01(-0.19%)
Aug 03, 2007 5.293 5.555 5.253 5.280 64,309 -0.01(-0.13%)
Aug 02, 2007 5.481 5.481 5.246 5.286 107,497 -0.18(-3.32%)
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.