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, 2007 4.681 4.863 4.674 4.863 49,114 +0.17(+3.73%)
Aug 30, 2007 4.795 4.869 4.647 4.688 33,451 -0.09(-1.83%)
Aug 29, 2007 4.889 4.910 4.755 4.775 77,964 -0.16(-3.27%)
Aug 28, 2007 4.849 5.044 4.849 4.937 74,669 -0.02(-0.41%)
Aug 27, 2007 4.937 5.024 4.849 4.957 69,626 -0.02(-0.41%)
Aug 24, 2007 4.755 5.017 4.701 4.977 178,717 +0.23(+4.82%)
Aug 23, 2007 4.762 4.809 4.587 4.748 67,141 +0.04(+0.86%)
Aug 22, 2007 4.822 4.903 4.661 4.708 61,281 -0.11(-2.37%)
Aug 21, 2007 4.923 4.923 4.694 4.822 75,407 -0.06(-1.24%)
Aug 20, 2007 4.896 4.937 4.708 4.883 87,043 +0.00(+0.00%)
Aug 17, 2007 4.869 4.883 4.708 4.883 137,624 +0.09(+1.82%)
Aug 16, 2007 4.963 4.963 4.674 4.795 173,055 -0.42(-8.00%)
Aug 15, 2007 5.461 5.818 5.212 5.212 139,812 -0.26(-4.79%)
Aug 14, 2007 5.273 5.643 5.273 5.475 69,003 +0.25(+4.76%)
Aug 13, 2007 5.024 5.293 4.970 5.226 98,620 +0.23(+4.58%)
Aug 10, 2007 4.661 5.010 4.587 4.997 118,311 +0.26(+5.39%)
Aug 09, 2007 5.044 5.044 4.587 4.741 307,042 -0.34(-6.75%)
Aug 08, 2007 5.340 5.387 5.071 5.084 71,188 -0.19(-3.57%)
Aug 07, 2007 5.300 5.340 5.246 5.273 31,358 +0.00(+0.06%)
Aug 06, 2007 5.387 5.394 5.259 5.269 22,215 -0.01(-0.19%)
Aug 03, 2007 5.293 5.555 5.253 5.280 64,309 -0.01(-0.13%)
Aug 02, 2007 5.481 5.481 5.246 5.286 107,497 -0.18(-3.32%)
Aug 01, 2007 5.676 5.676 5.401 5.468 102,734 -0.15(-2.63%)
Jul 31, 2007 5.723 5.777 5.596 5.616 15,468 -0.11(-1.88%)
Jul 30, 2007 5.898 6.046 5.649 5.723 36,193 +0.00(+0.00%)
Jul 27, 2007 5.723 5.912 5.676 5.723 39,591 -0.05(-0.93%)
Jul 26, 2007 5.966 6.046 5.663 5.777 45,818 -0.23(-3.81%)
Jul 25, 2007 6.026 6.080 5.925 6.006 74,617 +0.05(+0.90%)
Jul 24, 2007 5.999 6.080 5.865 5.952 83,574 +0.01(+0.11%)
Jul 23, 2007 6.107 6.107 5.918 5.945 58,731 -0.13(-2.10%)
Jul 20, 2007 5.986 6.120 5.966 6.073 35,963 +0.06(+1.01%)
Jul 19, 2007 5.959 6.026 5.831 6.013 29,710 +0.05(+0.90%)
Jul 18, 2007 6.026 6.113 5.952 5.959 25,917 -0.10(-1.66%)
Jul 17, 2007 6.073 6.140 6.033 6.060 169,727 +0.01(+0.11%)
Jul 16, 2007 6.167 6.194 5.966 6.053 36,731 -0.09(-1.42%)
Jul 13, 2007 6.134 6.315 6.134 6.140 18,655 -0.07(-1.19%)
Jul 12, 2007 6.073 6.396 6.073 6.214 72,067 +0.16(+2.67%)
Jul 11, 2007 5.959 6.066 5.858 6.053 64,951 +0.11(+1.93%)
Jul 10, 2007 6.140 6.140 5.898 5.939 96,111 -0.21(-3.39%)
Jul 09, 2007 6.309 6.309 6.093 6.147 146,152 -0.12(-1.93%)
Jul 06, 2007 6.228 6.315 6.167 6.268 36,574 +0.02(+0.32%)
Jul 05, 2007 6.302 6.423 6.235 6.248 55,338 -0.07(-1.17%)
Jul 03, 2007 6.248 6.322 6.201 6.322 25,843 +0.06(+0.97%)
Jul 02, 2007 6.208 6.322 6.208 6.261 61,640 +0.03(+0.54%)
Jun 29, 2007 6.241 6.329 6.120 6.228 63,538 -0.03(-0.43%)
Jun 28, 2007 6.208 6.376 6.208 6.255 24,196 +0.01(+0.22%)
Jun 27, 2007 6.235 6.255 6.134 6.241 6,705 -0.04(-0.64%)
Jun 26, 2007 6.315 6.382 6.235 6.282 47,763 -0.04(-0.64%)
Jun 25, 2007 6.376 6.376 6.282 6.322 64,260 -0.03(-0.42%)
Jun 22, 2007 6.396 6.423 6.326 6.349 29,165 -0.03(-0.53%)
Jun 21, 2007 6.396 6.443 6.335 6.382 90,226 -0.06(-0.94%)
Jun 20, 2007 6.477 6.544 6.423 6.443 19,775 -0.05(-0.73%)
Jun 19, 2007 6.322 6.490 6.261 6.490 25,574 +0.18(+2.88%)
Jun 18, 2007 6.329 6.551 6.295 6.309 64,679 -0.01(-0.11%)
Jun 15, 2007 6.376 6.443 6.282 6.315 57,988 +0.00(+0.00%)
Jun 14, 2007 6.261 6.362 6.248 6.315 15,463 +0.04(+0.64%)
Jun 13, 2007 6.214 6.275 6.120 6.275 19,775 +0.09(+1.41%)
Jun 12, 2007 6.309 6.315 6.026 6.187 175,303 -0.10(-1.60%)
Jun 11, 2007 6.302 6.382 6.255 6.288 47,819 -0.03(-0.43%)
Jun 08, 2007 6.261 6.376 6.261 6.315 68,511 +0.05(+0.86%)
Jun 07, 2007 6.214 6.315 6.214 6.261 107,929 -0.03(-0.43%)
Jun 06, 2007 6.389 6.490 6.255 6.288 135,961 -0.16(-2.50%)
Jun 05, 2007 6.551 6.658 6.396 6.450 186,477 -0.14(-2.14%)
Jun 04, 2007 6.517 6.658 6.389 6.591 35,555 +0.07(+1.03%)
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.