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

Richardson Electrncs (NQ: RELL )

10.40 -0.38 (-3.53%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 10, 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 4.989 5.130 4.983 5.070 77,905 +0.11(+2.29%)
Oct 30, 2007 5.063 5.150 4.956 4.956 69,930 -0.09(-1.85%)
Oct 29, 2007 4.996 5.110 4.976 5.050 65,540 +0.04(+0.80%)
Oct 26, 2007 4.909 5.009 4.856 5.009 79,584 +0.11(+2.18%)
Oct 25, 2007 4.869 5.056 4.816 4.902 61,560 +0.00(+0.00%)
Oct 24, 2007 5.110 5.143 4.849 4.902 136,336 -0.22(-4.31%)
Oct 23, 2007 4.882 5.123 4.862 5.123 19,034 +0.27(+5.66%)
Oct 22, 2007 4.929 4.956 4.842 4.849 201,398 -0.06(-1.23%)
Oct 19, 2007 5.050 5.096 4.909 4.909 50,684 -0.17(-3.29%)
Oct 18, 2007 4.989 5.090 4.882 5.076 46,042 +0.12(+2.43%)
Oct 17, 2007 4.882 4.956 4.849 4.956 61,999 +0.10(+2.14%)
Oct 16, 2007 5.130 5.130 4.849 4.852 116,906 -0.28(-5.41%)
Oct 15, 2007 5.150 5.250 5.117 5.130 87,052 -0.02(-0.39%)
Oct 12, 2007 4.749 5.150 4.749 5.150 180,464 +0.42(+8.91%)
Oct 11, 2007 4.842 4.869 4.448 4.729 272,028 -0.14(-2.88%)
Oct 10, 2007 4.876 5.044 4.816 4.869 349,098 +0.03(+0.55%)
Oct 09, 2007 4.996 4.996 4.822 4.842 162,398 -0.07(-1.36%)
Oct 08, 2007 4.924 4.949 4.849 4.909 27,908 +0.00(+0.00%)
Oct 05, 2007 4.963 5.009 4.849 4.909 153,022 -0.02(-0.41%)
Oct 04, 2007 5.123 5.217 4.909 4.929 52,568 -0.17(-3.28%)
Oct 03, 2007 5.016 5.224 4.983 5.096 389,739 +0.05(+0.93%)
Oct 02, 2007 4.869 5.050 4.869 5.050 150,882 +0.19(+3.85%)
Oct 01, 2007 4.648 4.869 4.648 4.862 235,162 +0.28(+6.13%)
Sep 28, 2007 4.494 4.601 4.461 4.581 100,623 +0.10(+2.24%)
Sep 27, 2007 4.568 4.568 4.367 4.481 22,741 +0.05(+1.06%)
Sep 26, 2007 4.428 4.508 4.334 4.434 58,616 +0.03(+0.76%)
Sep 25, 2007 4.361 4.414 4.220 4.401 73,684 +0.04(+0.92%)
Sep 24, 2007 4.434 4.468 4.354 4.361 37,621 -0.05(-1.21%)
Sep 21, 2007 4.394 4.448 4.314 4.414 153,622 +0.01(+0.15%)
Sep 20, 2007 4.588 4.588 4.381 4.408 80,466 -0.22(-4.77%)
Sep 19, 2007 4.588 4.662 4.555 4.628 46,767 -0.03(-0.57%)
Sep 18, 2007 4.682 4.695 4.481 4.655 69,879 -0.04(-0.85%)
Sep 17, 2007 4.642 4.695 4.448 4.695 116,247 +0.07(+1.45%)
Sep 14, 2007 4.615 4.668 4.555 4.628 48,020 +0.07(+1.62%)
Sep 13, 2007 4.682 4.742 4.555 4.555 36,078 -0.12(-2.58%)
Sep 12, 2007 4.668 4.688 4.515 4.675 124,236 +0.04(+0.87%)
Sep 11, 2007 4.689 4.755 4.521 4.635 106,893 -0.07(-1.56%)
Sep 10, 2007 4.963 4.983 4.702 4.709 56,814 -0.23(-4.74%)
Sep 07, 2007 4.829 4.943 4.802 4.943 65,162 +0.10(+2.07%)
Sep 06, 2007 4.923 4.923 4.755 4.842 83,649 +0.01(+0.14%)
Sep 05, 2007 4.809 4.943 4.709 4.836 71,038 +0.03(+0.70%)
Sep 04, 2007 4.849 4.902 4.802 4.802 19,761 -0.03(-0.69%)
Aug 31, 2007 4.655 4.836 4.648 4.836 49,388 +0.17(+3.73%)
Aug 30, 2007 4.769 4.842 4.622 4.662 33,638 -0.09(-1.83%)
Aug 29, 2007 4.862 4.882 4.729 4.749 78,398 -0.16(-3.27%)
Aug 28, 2007 4.822 5.016 4.822 4.909 75,085 -0.02(-0.41%)
Aug 27, 2007 4.909 4.996 4.822 4.929 70,014 -0.02(-0.41%)
Aug 24, 2007 4.729 4.989 4.675 4.949 179,712 +0.23(+4.82%)
Aug 23, 2007 4.735 4.782 4.561 4.722 67,515 +0.04(+0.86%)
Aug 22, 2007 4.795 4.876 4.635 4.682 61,623 -0.11(-2.37%)
Aug 21, 2007 4.896 4.896 4.668 4.795 75,827 -0.06(-1.24%)
Aug 20, 2007 4.869 4.909 4.682 4.856 87,528 +0.00(+0.00%)
Aug 17, 2007 4.842 4.856 4.682 4.856 138,390 +0.09(+1.82%)
Aug 16, 2007 4.936 4.936 4.648 4.769 174,019 -0.41(-8.00%)
Aug 15, 2007 5.431 5.785 5.183 5.183 140,591 -0.26(-4.79%)
Aug 14, 2007 5.244 5.611 5.244 5.444 69,387 +0.25(+4.76%)
Aug 13, 2007 4.996 5.264 4.943 5.197 99,169 +0.23(+4.58%)
Aug 10, 2007 4.635 4.983 4.561 4.969 118,970 +0.25(+5.39%)
Aug 09, 2007 5.016 5.016 4.561 4.715 308,752 -0.34(-6.75%)
Aug 08, 2007 5.310 5.357 5.043 5.056 71,585 -0.19(-3.57%)
Aug 07, 2007 5.270 5.310 5.217 5.244 31,533 +0.00(+0.06%)
Aug 06, 2007 5.357 5.364 5.230 5.240 22,339 -0.01(-0.19%)
Aug 03, 2007 5.264 5.524 5.224 5.250 64,667 -0.01(-0.13%)
Aug 02, 2007 5.451 5.451 5.217 5.257 108,095 -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.