Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2006 5.374 5.441 5.259 5.387 109,611 -0.03(-0.50%)
Jan 30, 2006 5.407 5.414 5.347 5.414 37,072 +0.04(+0.75%)
Jan 27, 2006 5.515 5.515 5.239 5.374 113,523 -0.14(-2.56%)
Jan 26, 2006 5.212 5.596 5.212 5.515 243,082 +0.30(+5.67%)
Jan 25, 2006 5.024 5.239 5.024 5.219 196,693 +0.17(+3.33%)
Jan 24, 2006 5.037 5.091 5.024 5.051 325,561 +0.01(+0.13%)
Jan 23, 2006 5.064 5.105 4.957 5.044 477,163 +0.06(+1.21%)
Jan 20, 2006 4.829 5.037 4.829 4.984 85,659 +0.12(+2.49%)
Jan 19, 2006 4.775 4.910 4.667 4.863 139,977 +0.19(+4.03%)
Jan 18, 2006 4.647 4.721 4.641 4.674 30,371 -0.01(-0.14%)
Jan 17, 2006 4.740 4.740 4.641 4.681 61,541 -0.03(-0.57%)
Jan 13, 2006 4.775 4.775 4.674 4.708 104,665 -0.03(-0.71%)
Jan 12, 2006 4.963 4.963 4.634 4.741 374,545 -0.59(-10.98%)
Jan 11, 2006 4.876 5.374 4.825 5.327 297,596 +0.53(+11.08%)
Jan 10, 2006 4.822 4.876 4.782 4.795 112,112 -0.07(-1.38%)
Jan 09, 2006 4.842 4.876 4.782 4.863 74,636 +0.06(+1.26%)
Jan 06, 2006 4.809 4.809 4.782 4.802 11,814 +0.00(+0.00%)
Jan 05, 2006 4.789 4.822 4.775 4.802 35,317 +0.00(+0.00%)
Jan 04, 2006 4.869 4.869 4.782 4.802 13,025 -0.03(-0.70%)
Jan 03, 2006 4.782 4.869 4.782 4.836 16,184 -0.03(-0.69%)
Dec 30, 2005 4.768 4.876 4.768 4.869 57,802 +0.09(+1.97%)
Dec 29, 2005 4.876 4.876 4.775 4.775 98,333 +0.00(+0.00%)
Dec 28, 2005 4.842 4.842 4.775 4.775 62,151 -0.07(-1.39%)
Dec 27, 2005 4.775 4.869 4.775 4.842 25,425 -0.03(-0.69%)
Dec 23, 2005 4.869 4.916 4.829 4.876 7,679 +0.05(+0.97%)
Dec 22, 2005 4.836 4.910 4.829 4.829 26,466 -0.05(-0.97%)
Dec 21, 2005 4.889 4.889 4.728 4.876 77,569 +0.03(+0.55%)
Dec 20, 2005 4.910 4.910 4.829 4.849 100,819 +0.00(+0.00%)
Dec 19, 2005 5.031 5.031 4.820 4.849 35,981 -0.06(-1.23%)
Dec 16, 2005 4.910 5.185 4.876 4.910 89,702 +0.07(+1.39%)
Dec 15, 2005 4.836 5.132 4.836 4.842 89,758 -0.04(-0.83%)
Dec 14, 2005 4.950 4.957 4.842 4.883 16,520 +0.01(+0.28%)
Dec 13, 2005 4.896 4.997 4.809 4.869 76,740 +0.03(+0.56%)
Dec 12, 2005 4.815 4.930 4.815 4.842 61,583 +0.03(+0.70%)
Dec 09, 2005 4.869 4.883 4.809 4.809 72,930 -0.02(-0.42%)
Dec 08, 2005 4.910 4.910 4.795 4.829 172,546 -0.09(-1.78%)
Dec 07, 2005 4.930 4.930 4.897 4.916 55,750 +0.02(+0.41%)
Dec 06, 2005 4.963 4.963 4.876 4.896 29,361 -0.01(-0.27%)
Dec 05, 2005 4.937 4.977 4.876 4.910 61,524 +0.04(+0.73%)
Dec 02, 2005 4.910 4.977 4.849 4.874 70,817 -0.02(-0.45%)
Dec 01, 2005 4.876 4.896 4.836 4.896 85,711 +0.05(+0.97%)
Nov 30, 2005 4.903 4.903 4.728 4.849 61,329 -0.17(-3.48%)
Nov 29, 2005 5.111 5.185 4.963 5.024 48,174 -0.07(-1.32%)
Nov 28, 2005 5.084 5.145 5.071 5.091 21,400 -0.05(-1.05%)
Nov 25, 2005 5.132 5.152 5.105 5.145 15,463 -0.01(-0.13%)
Nov 23, 2005 5.138 5.212 5.071 5.152 76,681 +0.00(+0.00%)
Nov 22, 2005 5.448 5.448 4.990 5.152 102,096 -0.36(-6.47%)
Nov 21, 2005 5.549 5.656 5.488 5.508 26,173 -0.04(-0.73%)
Nov 18, 2005 5.582 5.656 5.495 5.549 25,169 -0.11(-2.02%)
Nov 17, 2005 5.582 5.717 5.542 5.663 41,808 +0.09(+1.57%)
Nov 16, 2005 5.454 5.575 5.454 5.575 16,184 +0.16(+2.98%)
Nov 15, 2005 5.703 5.703 5.414 5.414 26,505 -0.26(-4.62%)
Nov 14, 2005 5.683 5.710 5.663 5.676 15,951 +0.01(+0.24%)
Nov 11, 2005 5.690 5.690 5.636 5.663 11,448 +0.00(+0.00%)
Nov 10, 2005 5.508 5.703 5.501 5.663 36,999 +0.16(+2.93%)
Nov 09, 2005 5.616 5.670 5.491 5.501 54,345 -0.11(-2.04%)
Nov 08, 2005 5.582 5.717 5.582 5.616 67,108 -0.06(-1.07%)
Nov 07, 2005 5.616 5.710 5.616 5.676 32,074 +0.03(+0.48%)
Nov 04, 2005 5.535 5.703 5.522 5.649 22,747 +0.00(+0.00%)
Nov 03, 2005 5.643 5.649 5.596 5.649 16,666 +0.03(+0.48%)
Nov 02, 2005 5.495 5.710 5.454 5.623 38,874 +0.06(+1.09%)
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.