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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2007 6.140 6.441 6.133 6.387 77,383 +0.19(+3.13%)
May 30, 2007 6.100 6.227 6.100 6.193 22,817 +0.09(+1.54%)
May 29, 2007 6.086 6.213 6.086 6.100 19,423 +0.01(+0.11%)
May 25, 2007 5.973 6.146 5.866 6.093 198,756 +0.10(+1.67%)
May 24, 2007 5.986 6.066 5.832 5.993 87,032 +0.04(+0.67%)
May 23, 2007 5.993 6.053 5.953 5.953 129,062 -0.06(-1.00%)
May 22, 2007 6.019 6.066 5.966 6.013 27,778 -0.05(-0.77%)
May 21, 2007 6.019 6.106 5.986 6.060 81,800 +0.07(+1.12%)
May 18, 2007 6.220 6.220 5.993 5.993 197,409 -0.23(-3.66%)
May 17, 2007 6.173 6.253 6.167 6.220 35,605 -0.01(-0.21%)
May 16, 2007 6.180 6.260 6.180 6.233 77,142 +0.01(+0.22%)
May 15, 2007 6.140 6.307 6.053 6.220 206,447 +0.05(+0.76%)
May 14, 2007 6.200 6.207 6.073 6.173 83,018 -0.07(-1.18%)
May 11, 2007 6.120 6.247 6.093 6.247 259,393 +0.02(+0.32%)
May 10, 2007 6.220 6.240 6.140 6.227 72,460 +0.01(+0.11%)
May 09, 2007 6.080 6.280 6.080 6.220 594,954 +0.11(+1.75%)
May 08, 2007 5.946 6.113 5.906 6.113 94,145 +0.11(+1.78%)
May 07, 2007 5.939 6.006 5.665 6.006 69,293 +0.11(+1.93%)
May 04, 2007 5.846 5.926 5.846 5.892 26,718 +0.01(+0.23%)
May 03, 2007 5.605 5.879 5.578 5.879 93,370 +0.33(+5.90%)
May 02, 2007 5.832 5.852 5.551 5.551 177,283 -0.29(-5.03%)
May 01, 2007 5.812 5.882 5.792 5.846 25,923 -0.02(-0.34%)
Apr 30, 2007 5.819 5.872 5.759 5.866 129,209 +0.01(+0.23%)
Apr 27, 2007 5.939 5.939 5.732 5.852 78,757 -0.11(-1.80%)
Apr 26, 2007 6.093 6.140 5.919 5.959 24,546 -0.09(-1.44%)
Apr 25, 2007 6.066 6.220 5.866 6.046 72,974 +0.02(+0.33%)
Apr 24, 2007 6.160 6.213 6.019 6.026 30,815 -0.17(-2.70%)
Apr 23, 2007 6.073 6.260 5.993 6.193 137,477 +0.09(+1.42%)
Apr 20, 2007 5.772 6.120 5.718 6.106 149,413 +0.34(+5.92%)
Apr 19, 2007 5.712 5.799 5.558 5.765 110,456 +0.09(+1.65%)
Apr 18, 2007 5.852 5.872 5.672 5.672 53,425 -0.20(-3.42%)
Apr 17, 2007 5.926 5.966 5.852 5.872 53,822 -0.09(-1.57%)
Apr 16, 2007 5.953 5.979 5.852 5.966 61,490 +0.01(+0.22%)
Apr 13, 2007 5.886 6.006 5.825 5.953 93,873 +0.07(+1.14%)
Apr 12, 2007 5.993 6.060 5.698 5.886 163,210 -0.52(-8.14%)
Apr 11, 2007 6.588 6.588 6.334 6.407 115,885 -0.11(-1.74%)
Apr 10, 2007 6.722 6.748 6.481 6.521 147,424 -0.19(-2.79%)
Apr 09, 2007 6.621 6.722 6.595 6.708 133,271 +0.15(+2.24%)
Apr 05, 2007 6.394 6.615 6.354 6.561 60,703 +0.10(+1.55%)
Apr 04, 2007 6.334 6.481 6.307 6.461 85,601 +0.11(+1.68%)
Apr 03, 2007 6.260 6.381 6.253 6.354 134,164 +0.07(+1.17%)
Apr 02, 2007 6.233 6.294 6.167 6.280 47,327 +0.04(+0.64%)
Mar 30, 2007 6.080 6.281 6.039 6.240 36,764 +0.05(+0.76%)
Mar 29, 2007 6.200 6.253 6.093 6.193 44,058 -0.01(-0.22%)
Mar 28, 2007 6.093 6.247 6.093 6.207 38,280 +0.10(+1.64%)
Mar 27, 2007 5.959 6.113 5.946 6.106 242,739 +0.12(+2.01%)
Mar 26, 2007 6.019 6.026 5.812 5.986 77,320 -0.07(-1.10%)
Mar 23, 2007 6.019 6.060 6.006 6.053 206,109 +0.01(+0.22%)
Mar 22, 2007 5.999 6.053 5.986 6.039 181,059 +0.04(+0.67%)
Mar 21, 2007 5.979 6.060 5.879 5.999 107,997 +0.00(+0.00%)
Mar 20, 2007 5.912 6.086 5.912 5.999 31,957 +0.08(+1.36%)
Mar 19, 2007 6.019 6.019 5.872 5.919 17,527 -0.05(-0.78%)
Mar 16, 2007 5.912 5.973 5.872 5.966 39,926 +0.07(+1.25%)
Mar 15, 2007 6.046 6.066 5.886 5.892 28,937 -0.15(-2.54%)
Mar 14, 2007 5.832 6.066 5.792 6.046 39,892 +0.23(+4.03%)
Mar 13, 2007 6.066 6.060 5.799 5.812 39,591 -0.25(-4.19%)
Mar 12, 2007 5.953 6.066 5.892 6.066 16,366 +0.15(+2.49%)
Mar 09, 2007 6.053 6.120 5.892 5.919 32,893 -0.13(-2.10%)
Mar 08, 2007 5.859 6.066 5.859 6.046 43,869 +0.19(+3.20%)
Mar 07, 2007 6.019 6.019 5.859 5.859 38,618 -0.19(-3.12%)
Mar 06, 2007 6.019 6.073 5.973 6.048 54,429 +0.03(+0.47%)
Mar 05, 2007 5.932 6.098 5.919 6.019 100,790 +0.08(+1.35%)
Mar 02, 2007 6.039 6.187 5.939 5.939 66,904 -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.