Richardson Electrncs (NQ: RELL )

9.210 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.614 4.667 4.553 4.620 81,641 +0.00(+0.00%)
May 30, 2006 4.647 4.661 4.506 4.620 41,958 -0.01(-0.29%)
May 26, 2006 4.526 4.681 4.526 4.634 93,692 +0.13(+2.84%)
May 25, 2006 4.506 4.600 4.479 4.506 154,776 -0.01(-0.15%)
May 24, 2006 4.540 4.600 4.493 4.513 43,959 -0.07(-1.61%)
May 23, 2006 4.459 4.634 4.385 4.587 44,725 +0.15(+3.33%)
May 22, 2006 4.614 4.694 4.398 4.439 86,621 -0.13(-2.94%)
May 19, 2006 4.620 4.641 4.452 4.573 86,744 +0.06(+1.34%)
May 18, 2006 4.721 4.768 4.506 4.513 106,389 -0.17(-3.59%)
May 17, 2006 4.748 4.768 4.553 4.681 132,246 -0.06(-1.28%)
May 16, 2006 4.741 4.795 4.634 4.741 58,358 +0.02(+0.43%)
May 15, 2006 4.728 4.768 4.647 4.721 56,650 +0.01(+0.14%)
May 12, 2006 4.748 4.755 4.553 4.715 48,965 -0.02(-0.43%)
May 11, 2006 4.708 4.768 4.620 4.735 68,519 +0.01(+0.14%)
May 10, 2006 4.681 4.768 4.674 4.728 59,897 +0.01(+0.29%)
May 09, 2006 4.701 4.762 4.674 4.715 70,561 -0.01(-0.14%)
May 08, 2006 4.647 4.815 4.647 4.721 139,496 +0.05(+1.15%)
May 05, 2006 4.715 4.755 4.594 4.667 166,483 -0.05(-1.14%)
May 04, 2006 4.775 4.842 4.594 4.721 167,790 -0.07(-1.54%)
May 03, 2006 4.856 5.017 4.782 4.795 38,163 -0.07(-1.52%)
May 02, 2006 5.044 5.078 4.836 4.869 104,166 -0.19(-3.72%)
May 01, 2006 4.782 5.064 4.721 5.058 194,426 +0.29(+6.06%)
Apr 28, 2006 4.627 4.869 4.600 4.768 112,556 +0.12(+2.60%)
Apr 27, 2006 4.849 4.930 4.607 4.647 207,910 -0.19(-3.89%)
Apr 26, 2006 4.728 4.984 4.728 4.836 162,687 +0.09(+1.99%)
Apr 25, 2006 4.621 4.775 4.580 4.741 91,591 +0.04(+0.86%)
Apr 24, 2006 4.587 4.701 4.567 4.701 63,220 +0.05(+1.16%)
Apr 21, 2006 4.520 4.674 4.459 4.647 182,783 +0.20(+4.54%)
Apr 20, 2006 4.540 4.540 4.385 4.446 214,277 -0.10(-2.22%)
Apr 19, 2006 4.741 4.755 4.506 4.546 219,780 -0.11(-2.31%)
Apr 18, 2006 4.701 4.883 4.641 4.654 174,158 -0.03(-0.72%)
Apr 17, 2006 4.802 4.856 4.627 4.688 325,360 -0.07(-1.55%)
Apr 13, 2006 4.815 4.930 4.708 4.762 185,813 +0.04(+0.85%)
Apr 12, 2006 4.755 4.937 4.715 4.721 49,855 -0.02(-0.43%)
Apr 11, 2006 4.735 4.896 4.674 4.741 193,660 +0.01(+0.14%)
Apr 10, 2006 4.795 4.842 4.735 4.735 140,142 -0.06(-1.26%)
Apr 07, 2006 4.775 4.977 4.741 4.795 170,229 +0.02(+0.42%)
Apr 06, 2006 5.138 5.138 4.735 4.775 230,249 -0.33(-6.46%)
Apr 05, 2006 4.647 5.165 4.197 5.105 1,656,231 -1.10(-17.77%)
Apr 04, 2006 6.282 6.282 6.208 6.208 62,765 -0.10(-1.60%)
Apr 03, 2006 6.282 6.322 6.235 6.309 96,211 -0.01(-0.21%)
Mar 31, 2006 6.268 6.322 6.201 6.322 91,144 +0.17(+2.73%)
Mar 30, 2006 6.208 6.208 6.127 6.154 55,616 -0.07(-1.08%)
Mar 29, 2006 6.087 6.309 6.087 6.221 128,466 +0.12(+1.98%)
Mar 28, 2006 6.087 6.134 6.060 6.100 18,734 +0.05(+0.78%)
Mar 27, 2006 6.113 6.120 6.046 6.053 48,496 -0.04(-0.66%)
Mar 24, 2006 6.046 6.154 6.046 6.093 9,174 -0.03(-0.44%)
Mar 23, 2006 6.046 6.161 6.046 6.120 23,046 +0.06(+1.00%)
Mar 22, 2006 6.046 6.161 6.019 6.060 28,548 -0.05(-0.88%)
Mar 21, 2006 6.046 6.120 5.918 6.113 191,657 +0.13(+2.13%)
Mar 20, 2006 6.066 6.087 5.986 5.986 83,259 -0.10(-1.66%)
Mar 17, 2006 5.952 6.087 5.952 6.087 77,757 +0.09(+1.57%)
Mar 16, 2006 5.898 6.107 5.865 5.992 97,600 +0.07(+1.25%)
Mar 15, 2006 5.925 5.952 5.818 5.918 99,160 +0.04(+0.69%)
Mar 14, 2006 5.925 5.986 5.851 5.878 38,948 -0.09(-1.58%)
Mar 13, 2006 6.026 6.039 5.952 5.972 60,295 -0.07(-1.11%)
Mar 10, 2006 6.019 6.046 5.952 6.039 35,673 +0.02(+0.34%)
Mar 09, 2006 5.966 6.039 5.952 6.019 40,602 +0.03(+0.56%)
Mar 08, 2006 5.986 5.986 5.912 5.986 34,938 -0.05(-0.89%)
Mar 07, 2006 5.959 6.053 5.851 6.039 85,112 +0.05(+0.90%)
Mar 06, 2006 5.992 6.053 5.858 5.986 109,812 -0.07(-1.11%)
Mar 03, 2006 5.690 6.087 5.690 6.053 130,310 +0.39(+6.89%)
Mar 02, 2006 5.710 5.737 5.623 5.663 45,244 -0.01(-0.24%)
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.