Richardson Electrncs (NQ: RELL )

9.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.766 3.934 3.766 3.800 23,074 +0.03(+0.71%)
May 29, 2008 3.975 3.975 3.726 3.773 56,697 -0.08(-2.09%)
May 28, 2008 3.894 4.049 3.706 3.854 43,302 -0.03(-0.86%)
May 27, 2008 4.103 4.103 3.881 3.887 18,183 -0.19(-4.62%)
May 26, 2008 3.761 4.109 3.659 4.076 101,079 +0.00(+0.00%)
May 23, 2008 3.761 4.109 3.659 4.076 101,079 +0.34(+8.99%)
May 22, 2008 3.901 3.901 3.712 3.739 20,099 -0.16(-4.14%)
May 21, 2008 3.928 3.941 3.887 3.901 26,707 -0.01(-0.17%)
May 20, 2008 3.948 4.096 3.908 3.908 42,749 -0.03(-0.68%)
May 19, 2008 3.934 3.955 3.901 3.934 24,756 +0.03(+0.86%)
May 16, 2008 3.995 3.995 3.901 3.901 51,405 -0.07(-1.70%)
May 15, 2008 4.170 4.170 3.894 3.968 36,282 -0.22(-5.30%)
May 14, 2008 4.291 4.335 4.156 4.190 19,601 +0.02(+0.48%)
May 13, 2008 4.177 4.203 4.062 4.170 70,980 +0.00(+0.00%)
May 12, 2008 4.251 4.251 4.170 4.170 35,772 -0.05(-1.27%)
May 09, 2008 4.224 4.318 4.183 4.224 27,209 -0.05(-1.10%)
May 08, 2008 4.291 4.324 4.244 4.271 53,515 -0.05(-1.09%)
May 07, 2008 4.237 4.318 4.224 4.318 75,187 +0.09(+2.23%)
May 06, 2008 4.291 4.311 4.210 4.224 43,516 -0.03(-0.79%)
May 05, 2008 4.284 4.358 4.224 4.257 43,735 -0.01(-0.32%)
May 02, 2008 4.203 4.298 4.170 4.271 107,535 +0.07(+1.60%)
May 01, 2008 4.392 4.446 4.203 4.203 172,821 -0.17(-3.85%)
Apr 30, 2008 4.257 4.378 4.136 4.372 76,868 +0.13(+3.01%)
Apr 29, 2008 3.867 4.271 3.867 4.244 139,329 +0.32(+8.23%)
Apr 28, 2008 4.015 4.042 3.901 3.921 54,941 -0.07(-1.85%)
Apr 25, 2008 3.726 4.103 3.719 3.995 187,016 +0.22(+5.88%)
Apr 24, 2008 3.692 4.014 3.645 3.773 67,080 +0.14(+3.89%)
Apr 23, 2008 3.827 3.887 3.632 3.632 49,409 -0.15(-4.09%)
Apr 22, 2008 3.948 3.955 3.786 3.786 30,258 -0.14(-3.60%)
Apr 21, 2008 3.686 4.150 3.638 3.928 97,206 +0.26(+7.16%)
Apr 18, 2008 3.813 3.834 3.632 3.665 36,036 -0.15(-4.05%)
Apr 17, 2008 3.867 3.948 3.746 3.820 40,026 -0.09(-2.41%)
Apr 16, 2008 3.901 4.230 3.746 3.914 266,084 +0.05(+1.22%)
Apr 15, 2008 3.201 4.116 3.074 3.867 328,056 +0.64(+19.79%)
Apr 14, 2008 3.074 3.369 2.905 3.228 186,655 +0.09(+2.78%)
Apr 11, 2008 3.255 3.289 3.013 3.141 216,526 -0.10(-3.11%)
Apr 10, 2008 2.979 3.242 2.751 3.242 386,800 +0.42(+14.76%)
Apr 09, 2008 2.838 3.121 2.724 2.825 65,931 -0.04(-1.41%)
Apr 08, 2008 2.858 2.959 2.831 2.865 114,094 +0.05(+1.91%)
Apr 07, 2008 2.805 3.026 2.791 2.811 74,305 -0.07(-2.56%)
Apr 04, 2008 3.020 3.033 2.865 2.885 18,400 -0.09(-2.94%)
Apr 03, 2008 2.764 3.000 2.757 2.973 54,967 +0.26(+9.41%)
Apr 02, 2008 3.000 3.000 2.717 2.717 105,732 -0.06(-2.18%)
Apr 01, 2008 2.885 2.885 2.751 2.778 45,944 -0.07(-2.36%)
Mar 31, 2008 2.879 2.919 2.717 2.845 43,309 -0.01(-0.47%)
Mar 28, 2008 2.899 2.899 2.845 2.858 59,628 -0.07(-2.30%)
Mar 27, 2008 2.805 3.060 2.805 2.926 83,290 +0.12(+4.32%)
Mar 26, 2008 3.100 3.127 2.791 2.805 63,455 -0.35(-11.09%)
Mar 25, 2008 2.895 3.228 2.825 3.154 95,951 +0.34(+12.20%)
Mar 24, 2008 2.784 2.852 2.704 2.811 46,540 +0.07(+2.45%)
Mar 21, 2008 2.784 2.818 2.677 2.744 52,223 +0.00(+0.00%)
Mar 20, 2008 2.784 2.818 2.677 2.744 52,223 -0.05(-1.69%)
Mar 19, 2008 2.791 2.838 2.670 2.791 48,408 -0.05(-1.66%)
Mar 18, 2008 2.657 2.838 2.529 2.838 69,746 +0.18(+6.84%)
Mar 17, 2008 2.536 2.657 2.509 2.657 151,191 -0.01(-0.25%)
Mar 14, 2008 2.529 2.683 2.522 2.663 30,546 +0.13(+5.32%)
Mar 13, 2008 2.515 2.617 2.435 2.529 88,766 +0.07(+3.01%)
Mar 12, 2008 2.435 2.509 2.428 2.455 70,145 -0.01(-0.54%)
Mar 11, 2008 2.556 2.569 2.414 2.468 193,527 -0.12(-4.68%)
Mar 10, 2008 2.663 2.663 2.542 2.589 82,865 -0.07(-2.53%)
Mar 07, 2008 2.670 2.751 2.603 2.657 19,524 -0.06(-2.23%)
Mar 06, 2008 2.704 2.805 2.589 2.717 86,821 -0.01(-0.25%)
Mar 05, 2008 2.818 2.852 2.704 2.724 62,386 -0.05(-1.94%)
Mar 04, 2008 2.838 2.838 2.690 2.778 49,869 -0.03(-0.96%)
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.