Richardson Electrncs (NQ: RELL )

12.34 +0.38 (+3.18%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.