Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.970 5.094 4.859 5.068 89,697 +0.00(+0.00%)
Aug 30, 2005 4.977 5.120 4.800 5.068 26,524 +0.05(+0.91%)
Aug 29, 2005 4.833 5.022 4.735 5.022 32,052 -0.03(-0.65%)
Aug 26, 2005 4.800 5.062 4.768 5.055 19,535 -0.10(-2.03%)
Aug 25, 2005 5.062 5.297 4.722 5.160 67,123 +0.10(+1.94%)
Aug 24, 2005 5.485 5.485 5.062 5.062 4,317 -0.10(-2.02%)
Aug 23, 2005 5.179 5.218 5.055 5.166 19,460 -0.06(-1.12%)
Aug 22, 2005 5.199 5.271 5.062 5.225 16,114 -0.07(-1.23%)
Aug 19, 2005 5.362 5.362 5.199 5.290 14,201 -0.07(-1.22%)
Aug 18, 2005 5.408 5.421 5.356 5.356 8,894 -0.07(-1.20%)
Aug 17, 2005 5.454 5.467 5.408 5.421 17,610 -0.03(-0.60%)
Aug 16, 2005 5.578 5.610 5.454 5.454 4,134 -0.14(-2.45%)
Aug 15, 2005 5.447 5.682 5.447 5.591 5,435 +0.20(+3.63%)
Aug 12, 2005 5.669 5.747 5.395 5.395 29,512 -0.21(-3.73%)
Aug 11, 2005 5.454 5.604 5.251 5.604 25,414 +0.19(+3.50%)
Aug 10, 2005 5.460 5.552 5.375 5.414 14,179 -0.00(-0.00%)
Aug 09, 2005 5.552 5.552 5.369 5.414 32,378 -0.10(-1.78%)
Aug 08, 2005 5.525 5.630 5.467 5.512 5,221 -0.10(-1.86%)
Aug 05, 2005 5.669 5.721 5.440 5.617 72,931 -0.10(-1.71%)
Aug 04, 2005 5.636 5.715 5.493 5.715 18,258 +0.23(+4.17%)
Aug 03, 2005 5.473 5.604 5.467 5.486 16,549 -0.07(-1.29%)
Aug 02, 2005 5.558 5.669 5.403 5.558 442,546 -0.11(-1.96%)
Aug 01, 2005 5.715 5.728 5.552 5.669 17,534 -0.11(-1.92%)
Jul 29, 2005 5.597 5.813 5.578 5.780 17,079 +0.07(+1.14%)
Jul 28, 2005 5.558 5.865 5.558 5.715 21,029 -0.06(-1.02%)
Jul 27, 2005 5.636 5.872 5.636 5.774 44,631 +0.32(+5.87%)
Jul 26, 2005 5.565 5.578 5.447 5.454 1,531 -0.16(-2.91%)
Jul 25, 2005 5.636 5.813 5.427 5.617 21,136 -0.08(-1.49%)
Jul 22, 2005 5.571 5.715 5.382 5.702 51,261 +0.15(+2.71%)
Jul 21, 2005 5.427 5.552 5.388 5.552 34,462 +0.23(+4.29%)
Jul 20, 2005 5.375 5.519 5.323 5.323 26,067 -0.12(-2.16%)
Jul 19, 2005 5.329 5.552 5.245 5.440 69,575 +0.02(+0.36%)
Jul 18, 2005 5.552 5.552 5.160 5.421 55,092 -0.13(-2.35%)
Jul 15, 2005 5.578 5.669 5.486 5.552 30,470 -0.02(-0.35%)
Jul 14, 2005 5.597 5.695 5.473 5.571 122,955 +0.00(+0.00%)
Jul 13, 2005 5.558 5.636 5.186 5.571 196,449 +0.01(+0.12%)
Jul 12, 2005 5.179 5.636 5.166 5.565 133,733 +0.39(+7.44%)
Jul 11, 2005 4.996 5.271 4.892 5.179 113,110 +0.20(+3.93%)
Jul 08, 2005 4.996 5.160 4.938 4.983 62,899 -0.06(-1.17%)
Jul 07, 2005 5.062 5.094 5.009 5.042 26,794 -0.06(-1.15%)
Jul 06, 2005 5.192 5.192 4.977 5.101 43,031 -0.02(-0.38%)
Jul 05, 2005 5.094 5.160 5.003 5.120 69,053 -0.03(-0.51%)
Jul 01, 2005 4.833 5.251 4.742 5.147 64,459 +0.38(+7.95%)
Jun 30, 2005 4.578 4.931 4.572 4.768 128,694 +0.14(+3.11%)
Jun 29, 2005 4.552 4.702 4.513 4.624 241,174 +0.09(+2.02%)
Jun 28, 2005 4.396 4.572 4.376 4.533 307,681 +0.16(+3.58%)
Jun 27, 2005 4.768 4.768 4.278 4.376 1,901,996 -0.39(-8.22%)
Jun 24, 2005 4.996 4.996 4.618 4.768 49,978 -0.19(-3.82%)
Jun 23, 2005 4.957 4.990 4.918 4.957 7,640 -0.01(-0.13%)
Jun 22, 2005 5.205 5.212 4.931 4.964 363,965 -0.20(-3.80%)
Jun 21, 2005 5.179 5.212 5.003 5.160 34,613 -0.06(-1.13%)
Jun 20, 2005 5.297 5.297 5.218 5.218 29,484 -0.12(-2.20%)
Jun 17, 2005 5.421 5.421 5.245 5.336 22,928 -0.09(-1.68%)
Jun 16, 2005 5.284 5.427 5.199 5.427 40,984 +0.04(+0.73%)
Jun 15, 2005 5.552 5.552 5.329 5.388 150,189 -0.25(-4.40%)
Jun 14, 2005 5.408 5.689 5.408 5.636 35,298 +0.12(+2.13%)
Jun 13, 2005 5.316 5.519 5.238 5.519 82,329 +0.08(+1.44%)
Jun 10, 2005 5.290 5.440 5.212 5.440 21,925 +0.16(+2.97%)
Jun 09, 2005 5.440 5.728 5.284 5.284 7,703 -0.19(-3.46%)
Jun 08, 2005 5.421 5.486 5.362 5.473 21,080 -0.07(-1.18%)
Jun 07, 2005 5.290 5.538 5.290 5.538 32,018 +0.00(+0.00%)
Jun 06, 2005 5.506 5.617 5.362 5.538 34,521 -0.04(-0.70%)
Jun 03, 2005 5.682 5.708 5.578 5.578 32,836 -0.10(-1.84%)
Jun 02, 2005 5.591 5.734 5.591 5.682 20,291 -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.