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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2005 4.949 5.096 4.829 5.083 138,706 +0.10(+2.01%)
Sep 29, 2005 4.909 5.016 4.822 4.983 68,562 +0.03(+0.68%)
Sep 28, 2005 4.949 4.956 4.876 4.949 35,161 -0.01(-0.13%)
Sep 27, 2005 4.842 4.956 4.816 4.956 53,979 +0.01(+0.14%)
Sep 26, 2005 4.983 4.983 4.816 4.949 33,641 +0.11(+2.21%)
Sep 23, 2005 4.842 4.949 4.816 4.842 55,944 -0.11(-2.16%)
Sep 22, 2005 4.949 4.949 4.816 4.949 29,193 -0.03(-0.54%)
Sep 21, 2005 4.976 4.996 4.902 4.976 11,548 +0.00(+0.00%)
Sep 20, 2005 4.862 5.003 4.849 4.976 20,408 +0.11(+2.20%)
Sep 19, 2005 4.862 4.943 4.862 4.869 4,694 -0.03(-0.68%)
Sep 16, 2005 4.949 5.003 4.869 4.903 13,656 -0.04(-0.81%)
Sep 15, 2005 4.996 4.996 4.876 4.943 14,959 -0.07(-1.47%)
Sep 14, 2005 4.882 5.016 4.882 5.016 15,400 +0.01(+0.13%)
Sep 13, 2005 5.083 5.083 4.856 5.009 28,828 +0.00(+0.00%)
Sep 12, 2005 5.016 5.016 5.003 5.009 4,446 +0.07(+1.35%)
Sep 09, 2005 5.043 5.050 4.943 4.943 10,315 -0.11(-2.12%)
Sep 08, 2005 4.943 5.070 4.769 5.050 10,234 +0.23(+4.86%)
Sep 07, 2005 4.849 5.076 4.816 4.816 10,998 -0.05(-0.96%)
Sep 06, 2005 5.003 5.090 4.816 4.862 75,734 -0.25(-4.84%)
Sep 02, 2005 5.304 5.304 5.103 5.110 20,109 -0.03(-0.52%)
Sep 01, 2005 5.203 5.351 4.836 5.137 54,972 -0.05(-1.03%)
Aug 31, 2005 5.090 5.217 4.976 5.190 87,591 +0.00(+0.00%)
Aug 30, 2005 5.096 5.244 4.916 5.190 25,902 +0.05(+0.91%)
Aug 29, 2005 4.949 5.143 4.849 5.143 31,299 -0.03(-0.65%)
Aug 26, 2005 4.916 5.183 4.882 5.177 19,076 -0.11(-2.03%)
Aug 25, 2005 5.183 5.424 4.836 5.284 65,547 +0.10(+1.94%)
Aug 24, 2005 5.617 5.617 5.183 5.183 4,216 -0.11(-2.02%)
Aug 23, 2005 5.304 5.344 5.177 5.290 19,003 -0.06(-1.12%)
Aug 22, 2005 5.324 5.397 5.183 5.351 15,736 -0.07(-1.23%)
Aug 19, 2005 5.491 5.491 5.324 5.417 13,867 -0.07(-1.22%)
Aug 18, 2005 5.538 5.551 5.484 5.484 8,685 -0.07(-1.20%)
Aug 17, 2005 5.585 5.598 5.538 5.551 17,197 -0.03(-0.60%)
Aug 16, 2005 5.712 5.745 5.585 5.585 4,036 -0.14(-2.45%)
Aug 15, 2005 5.578 5.819 5.578 5.725 5,307 +0.20(+3.63%)
Aug 12, 2005 5.805 5.886 5.524 5.524 28,819 -0.21(-3.73%)
Aug 11, 2005 5.585 5.739 5.377 5.739 24,818 +0.19(+3.50%)
Aug 10, 2005 5.591 5.685 5.504 5.544 13,846 -0.00(-0.00%)
Aug 09, 2005 5.685 5.685 5.498 5.545 31,618 -0.10(-1.78%)
Aug 08, 2005 5.658 5.765 5.598 5.645 5,098 -0.11(-1.86%)
Aug 05, 2005 5.805 5.859 5.571 5.752 71,219 -0.10(-1.71%)
Aug 04, 2005 5.772 5.852 5.625 5.852 17,829 +0.23(+4.17%)
Aug 03, 2005 5.605 5.739 5.598 5.618 16,161 -0.07(-1.29%)
Aug 02, 2005 5.692 5.805 5.532 5.692 432,156 -0.11(-1.96%)
Aug 01, 2005 5.852 5.866 5.685 5.805 17,122 -0.11(-1.92%)
Jul 29, 2005 5.732 5.953 5.712 5.919 16,678 +0.07(+1.14%)
Jul 28, 2005 5.692 6.006 5.692 5.852 20,536 -0.06(-1.02%)
Jul 27, 2005 5.772 6.013 5.772 5.912 43,584 +0.33(+5.87%)
Jul 26, 2005 5.698 5.712 5.578 5.585 1,495 -0.17(-2.91%)
Jul 25, 2005 5.772 5.953 5.558 5.752 20,640 -0.09(-1.49%)
Jul 22, 2005 5.705 5.852 5.511 5.839 50,058 +0.15(+2.71%)
Jul 21, 2005 5.558 5.685 5.518 5.685 33,653 +0.23(+4.29%)
Jul 20, 2005 5.504 5.652 5.451 5.451 25,455 -0.12(-2.16%)
Jul 19, 2005 5.458 5.685 5.371 5.571 67,941 +0.02(+0.36%)
Jul 18, 2005 5.685 5.685 5.284 5.551 53,798 -0.13(-2.35%)
Jul 15, 2005 5.712 5.805 5.618 5.685 29,755 -0.02(-0.35%)
Jul 14, 2005 5.732 5.832 5.605 5.705 120,069 +0.00(+0.00%)
Jul 13, 2005 5.692 5.772 5.310 5.705 191,837 +0.01(+0.12%)
Jul 12, 2005 5.304 5.772 5.290 5.698 130,593 +0.39(+7.44%)
Jul 11, 2005 5.117 5.397 5.009 5.304 110,455 +0.20(+3.93%)
Jul 08, 2005 5.117 5.284 5.056 5.103 61,422 -0.06(-1.17%)
Jul 07, 2005 5.183 5.217 5.130 5.163 26,165 -0.06(-1.15%)
Jul 06, 2005 5.316 5.316 5.096 5.224 42,021 -0.02(-0.38%)
Jul 05, 2005 5.217 5.284 5.123 5.244 67,431 -0.03(-0.51%)
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.