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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2006 6.267 6.314 6.019 6.093 320,660 -0.15(-2.46%)
Dec 28, 2006 6.106 6.287 6.106 6.247 118,168 +0.16(+2.64%)
Dec 27, 2006 5.906 6.233 5.852 6.086 82,915 +0.16(+2.71%)
Dec 26, 2006 6.006 6.019 5.919 5.926 40,450 -0.06(-1.01%)
Dec 22, 2006 6.033 6.033 5.946 5.986 74,279 -0.03(-0.44%)
Dec 21, 2006 6.160 6.173 6.013 6.013 138,854 -0.12(-1.96%)
Dec 20, 2006 6.026 6.287 5.926 6.133 94,827 +0.09(+1.55%)
Dec 19, 2006 5.993 6.086 5.932 6.039 163,265 +0.02(+0.33%)
Dec 18, 2006 6.126 6.227 5.986 6.019 90,058 -0.13(-2.07%)
Dec 15, 2006 6.240 6.354 6.133 6.146 145,872 -0.08(-1.29%)
Dec 14, 2006 6.106 6.240 6.080 6.227 512,682 +0.14(+2.31%)
Dec 13, 2006 6.140 6.153 5.999 6.086 242,886 -0.04(-0.66%)
Dec 12, 2006 6.253 6.267 6.013 6.126 302,027 -0.15(-2.35%)
Dec 11, 2006 6.294 6.347 6.253 6.274 155,990 +0.00(+0.00%)
Dec 08, 2006 6.374 6.374 6.240 6.274 77,316 -0.09(-1.47%)
Dec 07, 2006 6.648 6.648 6.327 6.367 399,132 -0.25(-3.74%)
Dec 06, 2006 6.748 6.748 6.588 6.615 80,362 -0.11(-1.59%)
Dec 05, 2006 6.641 6.748 6.631 6.722 67,971 +0.14(+2.13%)
Dec 04, 2006 6.588 6.675 6.555 6.581 66,545 -0.02(-0.30%)
Dec 01, 2006 6.722 6.782 6.561 6.601 244,489 -0.09(-1.30%)
Nov 30, 2006 6.668 6.722 6.621 6.688 97,036 +0.00(+0.00%)
Nov 29, 2006 6.468 6.688 6.468 6.688 118,689 +0.21(+3.20%)
Nov 28, 2006 6.447 6.501 6.361 6.481 59,994 -0.03(-0.51%)
Nov 27, 2006 6.601 6.648 6.347 6.514 57,674 -0.15(-2.31%)
Nov 24, 2006 6.641 6.675 6.568 6.668 11,569 +0.09(+1.32%)
Nov 22, 2006 6.635 6.635 6.541 6.581 88,425 +0.00(+0.00%)
Nov 21, 2006 6.528 6.635 6.528 6.581 173,793 +0.01(+0.10%)
Nov 20, 2006 6.615 6.688 6.514 6.575 103,202 -0.07(-1.11%)
Nov 17, 2006 6.695 6.708 6.434 6.648 69,996 +0.00(+0.00%)
Nov 16, 2006 6.688 6.688 6.628 6.648 51,829 +0.01(+0.10%)
Nov 15, 2006 6.722 6.722 6.488 6.641 136,204 -0.03(-0.50%)
Nov 14, 2006 6.782 6.829 6.621 6.675 125,318 -0.09(-1.29%)
Nov 13, 2006 6.648 6.762 6.581 6.762 90,648 +0.15(+2.22%)
Nov 10, 2006 6.588 6.655 6.548 6.615 149,619 +0.01(+0.10%)
Nov 09, 2006 6.655 6.842 6.581 6.608 106,475 -0.09(-1.30%)
Nov 08, 2006 6.722 6.789 6.521 6.695 316,360 -0.03(-0.40%)
Nov 07, 2006 6.554 6.889 6.521 6.722 718,753 +0.23(+3.50%)
Nov 06, 2006 6.641 6.641 6.488 6.494 181,213 -0.03(-0.51%)
Nov 03, 2006 6.407 6.588 6.401 6.528 202,566 +0.11(+1.67%)
Nov 02, 2006 6.387 6.447 6.260 6.421 73,914 +0.03(+0.42%)
Nov 01, 2006 6.454 6.521 6.367 6.394 106,816 -0.02(-0.31%)
Oct 31, 2006 6.361 6.421 6.294 6.414 231,789 +0.07(+1.16%)
Oct 30, 2006 6.454 6.454 6.220 6.340 61,198 +0.03(+0.42%)
Oct 27, 2006 6.361 6.521 6.314 6.314 30,384 -0.05(-0.74%)
Oct 26, 2006 6.327 6.447 6.233 6.361 297,175 +0.06(+0.96%)
Oct 25, 2006 6.554 6.608 6.233 6.300 170,460 -0.23(-3.58%)
Oct 24, 2006 6.187 6.615 6.180 6.534 421,631 +0.43(+7.13%)
Oct 23, 2006 6.086 6.120 6.060 6.100 137,131 +0.05(+0.89%)
Oct 20, 2006 5.926 6.086 5.926 6.046 232,647 +0.05(+0.89%)
Oct 19, 2006 5.799 6.080 5.752 5.993 650,523 +0.24(+4.19%)
Oct 18, 2006 5.852 5.859 5.678 5.752 251,894 +0.01(+0.23%)
Oct 17, 2006 5.993 6.033 5.712 5.739 92,093 -0.30(-4.98%)
Oct 16, 2006 6.019 6.066 5.973 6.039 101,101 +0.02(+0.33%)
Oct 13, 2006 6.066 6.100 6.013 6.019 82,989 -0.03(-0.44%)
Oct 12, 2006 5.999 6.187 5.953 6.046 303,540 +0.04(+0.67%)
Oct 11, 2006 5.892 6.073 5.825 6.006 295,622 +0.09(+1.47%)
Oct 10, 2006 6.026 6.033 5.839 5.919 70,452 -0.03(-0.56%)
Oct 09, 2006 5.986 6.019 5.939 5.953 50,765 +0.03(+0.56%)
Oct 06, 2006 5.912 6.026 5.839 5.919 21,385 +0.05(+0.91%)
Oct 05, 2006 5.872 5.906 5.852 5.866 21,153 -0.01(-0.23%)
Oct 04, 2006 5.986 5.986 5.852 5.879 54,829 -0.14(-2.33%)
Oct 03, 2006 5.852 6.046 5.852 6.019 118,920 +0.11(+1.93%)
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.