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

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Mar 01, 2007 6.080 6.213 5.979 6.073 66,628 -0.07(-1.20%)
Feb 28, 2007 6.013 6.193 5.932 6.146 61,373 +0.12(+2.00%)
Feb 27, 2007 6.253 6.273 5.939 6.026 155,108 -0.25(-4.05%)
Feb 26, 2007 6.207 6.340 6.160 6.280 145,364 +0.07(+1.08%)
Feb 23, 2007 6.220 6.260 6.019 6.213 126,021 -0.03(-0.54%)
Feb 22, 2007 6.267 6.320 6.220 6.247 97,828 -0.04(-0.64%)
Feb 21, 2007 6.421 6.621 6.200 6.287 112,228 -0.13(-1.98%)
Feb 20, 2007 5.999 6.414 5.999 6.414 189,625 +0.40(+6.67%)
Feb 16, 2007 6.053 6.180 5.973 6.013 124,671 -0.05(-0.77%)
Feb 15, 2007 6.233 6.253 6.060 6.060 69,365 -0.19(-3.00%)
Feb 14, 2007 6.153 6.280 6.039 6.247 83,295 +0.11(+1.85%)
Feb 13, 2007 6.060 6.146 6.026 6.133 43,107 +0.11(+1.89%)
Feb 12, 2007 6.060 6.066 5.899 6.019 94,379 +0.01(+0.11%)
Feb 09, 2007 6.086 6.113 5.892 6.013 55,433 -0.07(-1.21%)
Feb 08, 2007 6.066 6.146 6.019 6.086 52,305 +0.00(+0.00%)
Feb 07, 2007 5.892 6.133 5.839 6.086 58,833 +0.14(+2.36%)
Feb 06, 2007 5.872 6.013 5.759 5.946 211,308 +0.12(+2.07%)
Feb 05, 2007 5.919 5.919 5.779 5.825 161,217 -0.15(-2.57%)
Feb 02, 2007 5.986 6.086 5.919 5.979 86,164 +0.01(+0.22%)
Feb 01, 2007 5.953 6.006 5.939 5.966 68,022 -0.01(-0.22%)
Jan 31, 2007 5.899 6.013 5.785 5.979 135,728 +0.09(+1.48%)
Jan 30, 2007 6.046 6.046 5.886 5.892 50,406 -0.17(-2.87%)
Jan 29, 2007 6.026 6.066 5.946 6.066 102,200 +0.05(+0.78%)
Jan 26, 2007 6.046 6.046 5.953 6.019 86,731 +0.00(+0.00%)
Jan 25, 2007 6.013 6.080 5.993 6.019 94,773 -0.02(-0.33%)
Jan 24, 2007 6.073 6.100 5.986 6.039 116,884 -0.03(-0.55%)
Jan 23, 2007 6.086 6.187 5.886 6.073 308,969 -0.03(-0.55%)
Jan 22, 2007 6.260 6.260 6.046 6.106 143,656 -0.13(-2.14%)
Jan 19, 2007 6.220 6.253 6.073 6.240 109,987 +0.05(+0.86%)
Jan 18, 2007 6.307 6.307 6.187 6.187 113,104 -0.13(-2.12%)
Jan 17, 2007 6.354 6.394 6.233 6.320 94,706 -0.03(-0.53%)
Jan 16, 2007 6.367 6.474 6.253 6.354 126,387 +0.04(+0.64%)
Jan 12, 2007 6.407 6.548 6.227 6.314 111,111 -0.07(-1.15%)
Jan 11, 2007 5.939 6.407 5.825 6.387 198,219 +0.45(+7.67%)
Jan 10, 2007 5.792 5.973 5.765 5.932 239,456 +0.02(+0.30%)
Jan 09, 2007 5.678 5.919 5.598 5.915 219,001 +0.01(+0.15%)
Jan 08, 2007 6.019 6.019 5.886 5.906 85,657 -0.09(-1.56%)
Jan 05, 2007 6.039 6.093 5.979 5.999 95,328 -0.02(-0.33%)
Jan 04, 2007 5.959 6.106 5.879 6.019 182,990 +0.11(+1.93%)
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.