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

Richardson Electrncs (NQ: RELL )

11.96 +0.07 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 31, 2007 5.996 6.290 5.989 6.237 79,244 +0.19(+3.13%)
May 30, 2007 5.956 6.081 5.956 6.048 23,366 +0.09(+1.54%)
May 29, 2007 5.943 6.067 5.943 5.956 19,890 +0.01(+0.11%)
May 25, 2007 5.832 6.002 5.728 5.950 203,535 +0.10(+1.67%)
May 24, 2007 5.845 5.924 5.695 5.852 89,124 +0.04(+0.67%)
May 23, 2007 5.852 5.911 5.813 5.813 132,165 -0.06(-1.00%)
May 22, 2007 5.878 5.924 5.826 5.872 28,446 -0.05(-0.77%)
May 21, 2007 5.878 5.963 5.845 5.917 83,767 +0.07(+1.12%)
May 18, 2007 6.074 6.074 5.852 5.852 202,155 -0.22(-3.66%)
May 17, 2007 6.028 6.107 6.022 6.074 36,461 -0.01(-0.21%)
May 16, 2007 6.035 6.113 6.035 6.087 78,997 +0.01(+0.22%)
May 15, 2007 5.996 6.159 5.911 6.074 211,411 +0.05(+0.76%)
May 14, 2007 6.054 6.061 5.930 6.028 85,014 -0.07(-1.18%)
May 11, 2007 5.976 6.100 5.950 6.100 265,629 +0.02(+0.32%)
May 10, 2007 6.074 6.094 5.996 6.081 74,202 +0.01(+0.11%)
May 09, 2007 5.937 6.133 5.937 6.074 609,258 +0.10(+1.75%)
May 08, 2007 5.806 5.970 5.767 5.970 96,409 +0.10(+1.78%)
May 07, 2007 5.800 5.865 5.532 5.865 70,959 +0.11(+1.93%)
May 04, 2007 5.708 5.787 5.708 5.754 27,360 +0.01(+0.23%)
May 03, 2007 5.473 5.741 5.447 5.741 95,614 +0.32(+5.90%)
May 02, 2007 5.695 5.715 5.421 5.421 181,545 -0.29(-5.03%)
May 01, 2007 5.676 5.744 5.656 5.708 26,546 -0.02(-0.34%)
Apr 30, 2007 5.682 5.734 5.623 5.728 132,315 +0.01(+0.23%)
Apr 27, 2007 5.800 5.800 5.597 5.715 80,651 -0.10(-1.80%)
Apr 26, 2007 5.950 5.996 5.780 5.819 25,136 -0.08(-1.44%)
Apr 25, 2007 5.924 6.074 5.728 5.904 74,728 +0.02(+0.33%)
Apr 24, 2007 6.015 6.067 5.878 5.885 31,556 -0.16(-2.70%)
Apr 23, 2007 5.930 6.113 5.852 6.048 140,782 +0.08(+1.42%)
Apr 20, 2007 5.636 5.976 5.584 5.963 153,005 +0.33(+5.92%)
Apr 19, 2007 5.578 5.663 5.427 5.630 113,112 +0.09(+1.65%)
Apr 18, 2007 5.715 5.734 5.538 5.538 54,709 -0.20(-3.42%)
Apr 17, 2007 5.787 5.826 5.715 5.734 55,116 -0.09(-1.57%)
Apr 16, 2007 5.813 5.839 5.715 5.826 62,968 +0.01(+0.22%)
Apr 13, 2007 5.747 5.865 5.689 5.813 96,130 +0.07(+1.14%)
Apr 12, 2007 5.852 5.917 5.565 5.747 167,134 -0.51(-8.14%)
Apr 11, 2007 6.433 6.433 6.185 6.257 118,671 -0.11(-1.74%)
Apr 10, 2007 6.564 6.590 6.329 6.368 150,969 -0.18(-2.79%)
Apr 09, 2007 6.466 6.564 6.440 6.551 136,475 +0.14(+2.24%)
Apr 05, 2007 6.244 6.459 6.205 6.407 62,163 +0.10(+1.55%)
Apr 04, 2007 6.185 6.329 6.159 6.309 87,659 +0.10(+1.68%)
Apr 03, 2007 6.113 6.231 6.107 6.205 137,389 +0.07(+1.17%)
Apr 02, 2007 6.087 6.146 6.022 6.133 48,465 +0.04(+0.64%)
Mar 30, 2007 5.937 6.133 5.898 6.094 37,648 +0.05(+0.76%)
Mar 29, 2007 6.054 6.107 5.950 6.048 45,117 -0.01(-0.22%)
Mar 28, 2007 5.950 6.100 5.950 6.061 39,201 +0.10(+1.64%)
Mar 27, 2007 5.819 5.970 5.806 5.963 248,575 +0.12(+2.01%)
Mar 26, 2007 5.878 5.885 5.676 5.845 79,179 -0.07(-1.10%)
Mar 23, 2007 5.878 5.917 5.865 5.911 211,065 +0.01(+0.22%)
Mar 22, 2007 5.858 5.911 5.845 5.898 185,412 +0.04(+0.67%)
Mar 21, 2007 5.839 5.917 5.741 5.858 110,593 +0.00(+0.00%)
Mar 20, 2007 5.774 5.943 5.774 5.858 32,725 +0.08(+1.36%)
Mar 19, 2007 5.878 5.878 5.734 5.780 17,949 -0.05(-0.78%)
Mar 16, 2007 5.774 5.832 5.734 5.826 40,886 +0.07(+1.25%)
Mar 15, 2007 5.904 5.924 5.747 5.754 29,633 -0.15(-2.54%)
Mar 14, 2007 5.695 5.924 5.656 5.904 40,851 +0.23(+4.03%)
Mar 13, 2007 5.924 5.917 5.663 5.676 40,543 -0.25(-4.19%)
Mar 12, 2007 5.813 5.924 5.754 5.924 16,759 +0.14(+2.49%)
Mar 09, 2007 5.911 5.976 5.754 5.780 33,684 -0.12(-2.10%)
Mar 08, 2007 5.721 5.924 5.721 5.904 44,924 +0.18(+3.20%)
Mar 07, 2007 5.878 5.878 5.721 5.721 39,547 -0.18(-3.12%)
Mar 06, 2007 5.878 5.930 5.832 5.906 55,738 +0.03(+0.47%)
Mar 05, 2007 5.793 5.955 5.780 5.878 103,213 +0.08(+1.35%)
Mar 02, 2007 5.898 6.041 5.800 5.800 68,512 -0.13(-2.20%)
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.