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

Richardson Electrncs (NQ: RELL )

10.53 -0.27 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Aug 01, 2005 5.885 5.898 5.717 5.838 17,027 -0.11(-1.92%)
Jul 29, 2005 5.764 5.986 5.744 5.952 16,586 +0.07(+1.14%)
Jul 28, 2005 5.723 6.039 5.723 5.885 20,422 -0.06(-1.02%)
Jul 27, 2005 5.804 6.046 5.804 5.945 43,342 +0.33(+5.87%)
Jul 26, 2005 5.730 5.744 5.609 5.616 1,486 -0.17(-2.91%)
Jul 25, 2005 5.804 5.986 5.589 5.784 20,526 -0.09(-1.49%)
Jul 22, 2005 5.737 5.885 5.542 5.871 49,780 +0.15(+2.71%)
Jul 21, 2005 5.589 5.717 5.549 5.717 33,466 +0.24(+4.29%)
Jul 20, 2005 5.535 5.683 5.481 5.481 25,314 -0.12(-2.16%)
Jul 19, 2005 5.488 5.717 5.401 5.602 67,565 +0.02(+0.36%)
Jul 18, 2005 5.717 5.717 5.313 5.582 53,500 -0.13(-2.35%)
Jul 15, 2005 5.744 5.838 5.649 5.717 29,590 -0.02(-0.35%)
Jul 14, 2005 5.764 5.865 5.636 5.737 119,403 +0.00(+0.00%)
Jul 13, 2005 5.723 5.804 5.340 5.737 190,774 +0.01(+0.12%)
Jul 12, 2005 5.333 5.804 5.320 5.730 129,870 +0.40(+7.44%)
Jul 11, 2005 5.145 5.427 5.037 5.333 109,843 +0.20(+3.93%)
Jul 08, 2005 5.145 5.313 5.084 5.132 61,082 -0.06(-1.17%)
Jul 07, 2005 5.212 5.246 5.158 5.192 26,020 -0.06(-1.15%)
Jul 06, 2005 5.346 5.346 5.125 5.253 41,788 -0.02(-0.38%)
Jul 05, 2005 5.246 5.313 5.152 5.273 67,058 -0.03(-0.51%)
Jul 01, 2005 4.977 5.407 4.883 5.300 62,597 +0.39(+7.95%)
Jun 30, 2005 4.715 5.078 4.708 4.910 124,976 +0.15(+3.11%)
Jun 29, 2005 4.688 4.842 4.647 4.762 234,207 +0.09(+2.02%)
Jun 28, 2005 4.526 4.708 4.506 4.667 298,793 +0.16(+3.58%)
Jun 27, 2005 4.910 4.910 4.405 4.506 1,847,052 -0.40(-8.22%)
Jun 24, 2005 5.145 5.145 4.755 4.910 48,534 -0.20(-3.82%)
Jun 23, 2005 5.105 5.138 5.064 5.105 7,419 -0.01(-0.13%)
Jun 22, 2005 5.360 5.367 5.078 5.111 353,450 -0.20(-3.80%)
Jun 21, 2005 5.333 5.367 5.152 5.313 33,613 -0.06(-1.13%)
Jun 20, 2005 5.454 5.454 5.374 5.374 28,632 -0.12(-2.20%)
Jun 17, 2005 5.582 5.582 5.401 5.495 22,266 -0.09(-1.68%)
Jun 16, 2005 5.441 5.589 5.353 5.589 39,800 +0.04(+0.73%)
Jun 15, 2005 5.717 5.717 5.488 5.549 145,851 -0.26(-4.40%)
Jun 14, 2005 5.569 5.858 5.569 5.804 34,278 +0.12(+2.13%)
Jun 13, 2005 5.475 5.683 5.394 5.683 79,951 +0.08(+1.44%)
Jun 10, 2005 5.448 5.602 5.367 5.602 21,292 +0.16(+2.97%)
Jun 09, 2005 5.602 5.898 5.441 5.441 7,480 -0.20(-3.46%)
Jun 08, 2005 5.582 5.649 5.522 5.636 20,471 -0.07(-1.18%)
Jun 07, 2005 5.448 5.703 5.448 5.703 31,093 +0.00(+0.00%)
Jun 06, 2005 5.670 5.784 5.522 5.703 33,524 -0.04(-0.70%)
Jun 03, 2005 5.851 5.878 5.744 5.744 31,887 -0.11(-1.84%)
Jun 02, 2005 5.757 5.905 5.757 5.851 19,705 -0.05(-0.91%)
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.