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

Richardson Electrncs (NQ: RELL )

10.46 +0.32 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2007 6.174 6.477 6.167 6.423 76,954 +0.19(+3.13%)
May 30, 2007 6.134 6.261 6.134 6.228 22,691 +0.09(+1.54%)
May 29, 2007 6.120 6.248 6.120 6.134 19,316 +0.01(+0.11%)
May 25, 2007 6.006 6.181 5.898 6.127 197,655 +0.10(+1.67%)
May 24, 2007 6.019 6.100 5.865 6.026 86,549 +0.04(+0.67%)
May 23, 2007 6.026 6.087 5.986 5.986 128,347 -0.06(-1.00%)
May 22, 2007 6.053 6.100 5.999 6.046 27,624 -0.05(-0.77%)
May 21, 2007 6.053 6.140 6.019 6.093 81,347 +0.07(+1.12%)
May 18, 2007 6.255 6.255 6.026 6.026 196,315 -0.23(-3.66%)
May 17, 2007 6.208 6.288 6.201 6.255 35,408 -0.01(-0.21%)
May 16, 2007 6.214 6.295 6.214 6.268 76,715 +0.01(+0.22%)
May 15, 2007 6.174 6.342 6.087 6.255 205,304 +0.05(+0.76%)
May 14, 2007 6.235 6.241 6.107 6.208 82,559 -0.07(-1.18%)
May 11, 2007 6.154 6.282 6.127 6.282 257,955 +0.02(+0.32%)
May 10, 2007 6.255 6.275 6.174 6.261 72,058 +0.01(+0.11%)
May 09, 2007 6.113 6.315 6.113 6.255 591,658 +0.11(+1.75%)
May 08, 2007 5.979 6.147 5.939 6.147 93,624 +0.11(+1.78%)
May 07, 2007 5.972 6.039 5.696 6.039 68,909 +0.11(+1.93%)
May 04, 2007 5.878 5.959 5.878 5.925 26,570 +0.01(+0.23%)
May 03, 2007 5.636 5.912 5.609 5.912 92,852 +0.33(+5.90%)
May 02, 2007 5.865 5.885 5.582 5.582 176,300 -0.30(-5.03%)
May 01, 2007 5.844 5.915 5.824 5.878 25,779 -0.02(-0.34%)
Apr 30, 2007 5.851 5.905 5.791 5.898 128,493 +0.01(+0.23%)
Apr 27, 2007 5.972 5.972 5.764 5.885 78,321 -0.11(-1.80%)
Apr 26, 2007 6.127 6.174 5.952 5.992 24,410 -0.09(-1.44%)
Apr 25, 2007 6.100 6.255 5.898 6.080 72,570 +0.02(+0.33%)
Apr 24, 2007 6.194 6.248 6.053 6.060 30,644 -0.17(-2.70%)
Apr 23, 2007 6.107 6.295 6.026 6.228 136,715 +0.09(+1.42%)
Apr 20, 2007 5.804 6.154 5.750 6.140 148,585 +0.34(+5.92%)
Apr 19, 2007 5.744 5.831 5.589 5.797 109,844 +0.09(+1.65%)
Apr 18, 2007 5.885 5.905 5.703 5.703 53,129 -0.20(-3.42%)
Apr 17, 2007 5.959 5.999 5.885 5.905 53,524 -0.09(-1.57%)
Apr 16, 2007 5.986 6.013 5.885 5.999 61,149 +0.01(+0.22%)
Apr 13, 2007 5.918 6.039 5.858 5.986 93,353 +0.07(+1.14%)
Apr 12, 2007 6.026 6.093 5.730 5.918 162,306 -0.52(-8.14%)
Apr 11, 2007 6.625 6.625 6.369 6.443 115,243 -0.11(-1.74%)
Apr 10, 2007 6.759 6.786 6.517 6.557 146,607 -0.19(-2.79%)
Apr 09, 2007 6.658 6.759 6.631 6.746 132,533 +0.15(+2.24%)
Apr 05, 2007 6.430 6.652 6.389 6.598 60,367 +0.10(+1.55%)
Apr 04, 2007 6.369 6.517 6.342 6.497 85,126 +0.11(+1.68%)
Apr 03, 2007 6.295 6.416 6.288 6.389 133,420 +0.07(+1.17%)
Apr 02, 2007 6.268 6.329 6.201 6.315 47,065 +0.04(+0.64%)
Mar 30, 2007 6.113 6.316 6.073 6.275 36,560 +0.05(+0.76%)
Mar 29, 2007 6.235 6.288 6.127 6.228 43,813 -0.01(-0.22%)
Mar 28, 2007 6.127 6.282 6.127 6.241 38,068 +0.10(+1.64%)
Mar 27, 2007 5.992 6.147 5.979 6.140 241,395 +0.12(+2.01%)
Mar 26, 2007 6.053 6.060 5.844 6.019 76,892 -0.07(-1.11%)
Mar 23, 2007 6.053 6.093 6.039 6.087 204,967 +0.01(+0.22%)
Mar 22, 2007 6.033 6.087 6.019 6.073 180,056 +0.04(+0.67%)
Mar 21, 2007 6.013 6.093 5.912 6.033 107,398 +0.00(+0.00%)
Mar 20, 2007 5.945 6.120 5.945 6.033 31,780 +0.08(+1.36%)
Mar 19, 2007 6.053 6.053 5.905 5.952 17,430 -0.05(-0.78%)
Mar 16, 2007 5.945 6.006 5.905 5.999 39,705 +0.07(+1.25%)
Mar 15, 2007 6.080 6.100 5.918 5.925 28,777 -0.15(-2.54%)
Mar 14, 2007 5.865 6.100 5.824 6.080 39,671 +0.24(+4.03%)
Mar 13, 2007 6.100 6.093 5.831 5.844 39,372 -0.26(-4.19%)
Mar 12, 2007 5.986 6.100 5.925 6.100 16,275 +0.15(+2.49%)
Mar 09, 2007 6.087 6.154 5.925 5.952 32,711 -0.13(-2.10%)
Mar 08, 2007 5.892 6.100 5.892 6.080 43,626 +0.19(+3.20%)
Mar 07, 2007 6.053 6.053 5.892 5.892 38,404 -0.19(-3.12%)
Mar 06, 2007 6.053 6.107 6.006 6.081 54,128 +0.03(+0.47%)
Mar 05, 2007 5.966 6.132 5.952 6.053 100,232 +0.08(+1.35%)
Mar 02, 2007 6.073 6.221 5.972 5.972 66,533 -0.13(-2.20%)
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.