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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2006 4.976 4.996 4.802 4.916 145,972 -0.02(-0.41%)
Jun 29, 2006 5.003 5.009 4.909 4.936 62,647 -0.04(-0.81%)
Jun 28, 2006 4.943 5.009 4.849 4.976 236,487 +0.06(+1.22%)
Jun 27, 2006 4.876 4.989 4.715 4.916 212,459 +0.24(+5.15%)
Jun 26, 2006 4.749 4.789 4.648 4.675 20,483 -0.03(-0.57%)
Jun 23, 2006 4.668 4.749 4.628 4.702 44,717 +0.01(+0.29%)
Jun 22, 2006 4.648 4.735 4.622 4.688 42,538 +0.01(+0.14%)
Jun 21, 2006 4.628 4.782 4.528 4.682 151,693 +0.04(+0.86%)
Jun 20, 2006 4.635 4.722 4.561 4.642 53,099 +0.05(+1.17%)
Jun 19, 2006 4.655 4.749 4.555 4.588 76,682 -0.10(-2.14%)
Jun 16, 2006 4.655 4.742 4.615 4.688 23,423 +0.05(+1.01%)
Jun 15, 2006 4.709 4.735 4.601 4.642 57,511 -0.04(-0.86%)
Jun 14, 2006 4.742 4.816 4.635 4.682 81,520 -0.07(-1.41%)
Jun 13, 2006 4.702 4.809 4.662 4.749 31,983 +0.00(+0.00%)
Jun 12, 2006 4.742 4.836 4.688 4.749 27,814 -0.01(-0.28%)
Jun 09, 2006 4.735 4.816 4.722 4.762 48,601 +0.03(+0.71%)
Jun 08, 2006 4.769 4.829 4.682 4.729 90,627 -0.06(-1.26%)
Jun 07, 2006 4.789 4.836 4.668 4.789 120,250 -0.02(-0.42%)
Jun 06, 2006 4.775 4.836 4.695 4.809 44,676 +0.03(+0.56%)
Jun 05, 2006 4.709 4.802 4.628 4.782 99,446 +0.09(+2.00%)
Jun 02, 2006 4.688 4.755 4.548 4.688 87,697 -0.03(-0.71%)
Jun 01, 2006 4.601 4.735 4.555 4.722 52,469 +0.13(+2.77%)
May 31, 2006 4.588 4.642 4.528 4.595 82,096 +0.00(+0.00%)
May 30, 2006 4.622 4.635 4.481 4.595 42,192 -0.01(-0.29%)
May 26, 2006 4.501 4.655 4.501 4.608 94,214 +0.13(+2.84%)
May 25, 2006 4.481 4.575 4.454 4.481 155,639 -0.01(-0.15%)
May 24, 2006 4.515 4.575 4.468 4.488 44,204 -0.07(-1.61%)
May 23, 2006 4.434 4.608 4.361 4.561 44,974 +0.15(+3.33%)
May 22, 2006 4.588 4.668 4.374 4.414 87,103 -0.13(-2.94%)
May 19, 2006 4.595 4.615 4.428 4.548 87,227 +0.06(+1.34%)
May 18, 2006 4.695 4.742 4.481 4.488 106,981 -0.17(-3.59%)
May 17, 2006 4.722 4.742 4.528 4.655 132,982 -0.06(-1.28%)
May 16, 2006 4.715 4.769 4.608 4.715 58,683 +0.02(+0.43%)
May 15, 2006 4.702 4.742 4.622 4.695 56,965 +0.01(+0.14%)
May 12, 2006 4.722 4.729 4.528 4.688 49,238 -0.02(-0.43%)
May 11, 2006 4.682 4.742 4.595 4.709 68,901 +0.01(+0.14%)
May 10, 2006 4.655 4.742 4.648 4.702 60,231 +0.01(+0.29%)
May 09, 2006 4.675 4.735 4.648 4.688 70,954 -0.01(-0.14%)
May 08, 2006 4.622 4.789 4.622 4.695 140,273 +0.05(+1.15%)
May 05, 2006 4.688 4.729 4.568 4.642 167,410 -0.05(-1.14%)
May 04, 2006 4.749 4.816 4.568 4.695 168,724 -0.07(-1.54%)
May 03, 2006 4.829 4.989 4.755 4.769 38,376 -0.07(-1.52%)
May 02, 2006 5.016 5.050 4.809 4.842 104,746 -0.19(-3.72%)
May 01, 2006 4.755 5.036 4.695 5.030 195,509 +0.29(+6.07%)
Apr 28, 2006 4.601 4.842 4.575 4.742 113,183 +0.12(+2.60%)
Apr 27, 2006 4.822 4.902 4.581 4.622 209,068 -0.19(-3.89%)
Apr 26, 2006 4.702 4.956 4.702 4.809 163,593 +0.09(+1.99%)
Apr 25, 2006 4.595 4.749 4.555 4.715 92,102 +0.04(+0.86%)
Apr 24, 2006 4.561 4.675 4.541 4.675 63,572 +0.05(+1.16%)
Apr 21, 2006 4.494 4.648 4.434 4.622 183,802 +0.20(+4.54%)
Apr 20, 2006 4.515 4.515 4.361 4.421 215,471 -0.10(-2.22%)
Apr 19, 2006 4.715 4.729 4.481 4.521 221,004 -0.11(-2.31%)
Apr 18, 2006 4.675 4.856 4.615 4.628 175,128 -0.03(-0.72%)
Apr 17, 2006 4.775 4.829 4.601 4.662 327,173 -0.07(-1.55%)
Apr 13, 2006 4.789 4.902 4.682 4.735 186,849 +0.04(+0.85%)
Apr 12, 2006 4.729 4.909 4.688 4.695 50,132 -0.02(-0.43%)
Apr 11, 2006 4.709 4.869 4.648 4.715 194,739 +0.01(+0.14%)
Apr 10, 2006 4.769 4.816 4.709 4.709 140,923 -0.06(-1.26%)
Apr 07, 2006 4.749 4.949 4.715 4.769 171,178 +0.02(+0.42%)
Apr 06, 2006 5.110 5.110 4.709 4.749 231,532 -0.33(-6.46%)
Apr 05, 2006 4.622 5.137 4.173 5.076 1,665,458 -1.10(-17.77%)
Apr 04, 2006 6.247 6.247 6.173 6.173 63,115 -0.10(-1.60%)
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.