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

Richardson Electrncs (NQ: RELL )

10.69 +0.16 (+1.52%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2005 5.515 5.710 5.501 5.589 33,502 -0.01(-0.24%)
Oct 28, 2005 5.434 5.710 5.266 5.602 99,838 +0.08(+1.46%)
Oct 27, 2005 5.527 5.717 5.111 5.522 123,223 -0.03(-0.48%)
Oct 26, 2005 5.528 5.649 5.454 5.549 27,358 -0.09(-1.67%)
Oct 25, 2005 5.676 5.676 5.461 5.643 9,710 +0.16(+2.94%)
Oct 24, 2005 5.569 5.710 5.454 5.481 48,503 -0.07(-1.21%)
Oct 21, 2005 5.656 5.717 5.454 5.549 102,551 -0.15(-2.71%)
Oct 20, 2005 5.683 5.717 5.575 5.703 22,453 +0.09(+1.56%)
Oct 19, 2005 5.629 5.629 5.280 5.616 25,131 -0.03(-0.60%)
Oct 18, 2005 5.569 5.717 5.535 5.649 67,657 +0.22(+4.09%)
Oct 17, 2005 5.340 5.508 5.273 5.427 43,254 +0.05(+1.00%)
Oct 14, 2005 4.990 5.380 4.930 5.374 320,528 +0.39(+7.85%)
Oct 13, 2005 5.017 5.031 4.822 4.983 198,749 +0.39(+8.47%)
Oct 12, 2005 4.889 4.970 4.560 4.593 114,947 -0.32(-6.57%)
Oct 11, 2005 4.943 4.977 4.869 4.916 17,476 -0.05(-1.08%)
Oct 10, 2005 4.809 4.970 4.728 4.970 33,502 +0.12(+2.50%)
Oct 07, 2005 4.876 4.903 4.634 4.849 54,726 -0.05(-0.96%)
Oct 06, 2005 4.889 4.950 4.889 4.896 38,841 -0.10(-2.02%)
Oct 05, 2005 4.829 4.997 4.809 4.997 35,350 +0.01(+0.13%)
Oct 04, 2005 5.084 5.084 4.775 4.990 66,417 -0.04(-0.80%)
Oct 03, 2005 4.970 5.071 4.910 5.031 172,989 -0.08(-1.58%)
Sep 30, 2005 4.977 5.125 4.856 5.111 137,937 +0.10(+2.01%)
Sep 29, 2005 4.937 5.044 4.849 5.010 68,182 +0.03(+0.68%)
Sep 28, 2005 4.977 4.984 4.903 4.977 34,966 -0.01(-0.14%)
Sep 27, 2005 4.869 4.984 4.842 4.984 53,680 +0.01(+0.14%)
Sep 26, 2005 5.010 5.010 4.842 4.977 33,454 +0.11(+2.21%)
Sep 23, 2005 4.869 4.977 4.842 4.869 55,634 -0.11(-2.16%)
Sep 22, 2005 4.977 4.977 4.842 4.977 29,031 -0.03(-0.54%)
Sep 21, 2005 5.004 5.024 4.930 5.004 11,484 +0.00(+0.00%)
Sep 20, 2005 4.889 5.031 4.876 5.004 20,295 +0.11(+2.20%)
Sep 19, 2005 4.889 4.970 4.889 4.896 4,668 -0.03(-0.68%)
Sep 16, 2005 4.977 5.031 4.896 4.930 13,581 -0.04(-0.81%)
Sep 15, 2005 5.024 5.024 4.903 4.970 14,876 -0.07(-1.47%)
Sep 14, 2005 4.910 5.044 4.910 5.044 15,314 +0.01(+0.13%)
Sep 13, 2005 5.111 5.111 4.883 5.037 28,668 +0.00(+0.00%)
Sep 12, 2005 5.044 5.044 5.031 5.037 4,421 +0.07(+1.35%)
Sep 09, 2005 5.071 5.078 4.970 4.970 10,257 -0.11(-2.12%)
Sep 08, 2005 4.970 5.098 4.795 5.078 10,177 +0.24(+4.86%)
Sep 07, 2005 4.876 5.105 4.842 4.842 10,937 -0.05(-0.96%)
Sep 06, 2005 5.031 5.118 4.842 4.889 75,314 -0.25(-4.84%)
Sep 02, 2005 5.333 5.333 5.132 5.138 19,998 -0.03(-0.52%)
Sep 01, 2005 5.232 5.380 4.863 5.165 54,668 -0.05(-1.03%)
Aug 31, 2005 5.118 5.246 5.004 5.219 87,105 +0.00(+0.00%)
Aug 30, 2005 5.125 5.273 4.943 5.219 25,758 +0.05(+0.91%)
Aug 29, 2005 4.977 5.172 4.876 5.172 31,126 -0.03(-0.65%)
Aug 26, 2005 4.943 5.212 4.910 5.206 18,971 -0.11(-2.03%)
Aug 25, 2005 5.212 5.454 4.863 5.313 65,184 +0.10(+1.94%)
Aug 24, 2005 5.648 5.648 5.212 5.212 4,193 -0.11(-2.02%)
Aug 23, 2005 5.333 5.374 5.206 5.320 18,898 -0.06(-1.13%)
Aug 22, 2005 5.353 5.427 5.212 5.380 15,649 -0.07(-1.23%)
Aug 19, 2005 5.522 5.522 5.353 5.448 13,790 -0.07(-1.22%)
Aug 18, 2005 5.569 5.582 5.515 5.515 8,637 -0.07(-1.20%)
Aug 17, 2005 5.616 5.629 5.569 5.582 17,102 -0.03(-0.60%)
Aug 16, 2005 5.744 5.777 5.616 5.616 4,014 -0.14(-2.45%)
Aug 15, 2005 5.609 5.851 5.609 5.757 5,278 +0.20(+3.63%)
Aug 12, 2005 5.838 5.918 5.555 5.555 28,659 -0.22(-3.73%)
Aug 11, 2005 5.616 5.770 5.407 5.770 24,680 +0.20(+3.50%)
Aug 10, 2005 5.623 5.717 5.535 5.575 13,770 -0.00(-0.00%)
Aug 09, 2005 5.717 5.717 5.528 5.575 31,443 -0.10(-1.78%)
Aug 08, 2005 5.690 5.797 5.629 5.676 5,070 -0.11(-1.86%)
Aug 05, 2005 5.838 5.892 5.602 5.784 70,824 -0.10(-1.71%)
Aug 04, 2005 5.804 5.885 5.656 5.885 17,731 +0.24(+4.17%)
Aug 03, 2005 5.636 5.770 5.629 5.649 16,071 -0.07(-1.29%)
Aug 02, 2005 5.723 5.838 5.563 5.723 429,762 -0.11(-1.96%)
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.