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

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2006 5.698 5.705 5.618 5.658 122,531 -0.04(-0.70%)
Feb 27, 2006 5.618 5.819 5.605 5.698 82,912 +0.08(+1.43%)
Feb 24, 2006 5.618 5.631 5.571 5.618 36,076 -0.07(-1.18%)
Feb 23, 2006 5.638 5.718 5.565 5.685 49,757 +0.13(+2.41%)
Feb 22, 2006 5.625 5.685 5.498 5.551 120,584 -0.05(-0.95%)
Feb 21, 2006 5.658 5.658 5.438 5.605 70,202 +0.02(+0.36%)
Feb 17, 2006 5.611 5.685 5.585 5.585 113,405 -0.05(-0.95%)
Feb 16, 2006 5.638 5.685 5.585 5.638 137,555 +0.07(+1.20%)
Feb 15, 2006 5.551 5.598 5.545 5.571 137,824 +0.02(+0.36%)
Feb 14, 2006 5.585 5.598 5.464 5.551 132,988 -0.01(-0.24%)
Feb 13, 2006 5.565 5.678 5.344 5.565 571,637 +0.25(+4.79%)
Feb 10, 2006 5.377 5.398 5.290 5.310 18,547 -0.04(-0.75%)
Feb 09, 2006 5.351 5.371 5.250 5.351 30,525 +0.00(+0.00%)
Feb 08, 2006 5.317 5.444 5.308 5.351 78,427 +0.05(+0.88%)
Feb 07, 2006 5.277 5.357 5.250 5.304 41,117 -0.03(-0.50%)
Feb 06, 2006 5.324 5.364 5.264 5.331 53,905 -0.05(-0.87%)
Feb 03, 2006 5.284 5.377 5.210 5.377 31,096 +0.03(+0.50%)
Feb 02, 2006 5.296 5.371 5.296 5.351 12,832 +0.01(+0.13%)
Feb 01, 2006 5.351 5.384 5.331 5.344 50,167 -0.01(-0.25%)
Jan 31, 2006 5.344 5.411 5.230 5.357 110,222 -0.03(-0.50%)
Jan 30, 2006 5.377 5.384 5.317 5.384 37,278 +0.04(+0.75%)
Jan 27, 2006 5.484 5.484 5.210 5.344 114,155 -0.14(-2.56%)
Jan 26, 2006 5.183 5.565 5.183 5.484 244,436 +0.29(+5.67%)
Jan 25, 2006 4.996 5.210 4.996 5.190 197,789 +0.17(+3.33%)
Jan 24, 2006 5.009 5.063 4.996 5.023 327,375 +0.01(+0.13%)
Jan 23, 2006 5.036 5.076 4.929 5.016 479,822 +0.06(+1.21%)
Jan 20, 2006 4.802 5.009 4.802 4.956 86,136 +0.12(+2.49%)
Jan 19, 2006 4.749 4.882 4.642 4.836 140,757 +0.19(+4.03%)
Jan 18, 2006 4.622 4.695 4.615 4.648 30,540 -0.01(-0.14%)
Jan 17, 2006 4.714 4.714 4.615 4.655 61,884 -0.03(-0.57%)
Jan 13, 2006 4.749 4.749 4.648 4.682 105,249 -0.03(-0.71%)
Jan 12, 2006 4.936 4.936 4.608 4.715 376,631 -0.58(-10.98%)
Jan 11, 2006 4.849 5.344 4.799 5.297 299,254 +0.53(+11.08%)
Jan 10, 2006 4.795 4.849 4.755 4.769 112,736 -0.07(-1.38%)
Jan 09, 2006 4.816 4.849 4.755 4.836 75,052 +0.06(+1.26%)
Jan 06, 2006 4.782 4.782 4.755 4.775 11,880 +0.00(+0.00%)
Jan 05, 2006 4.762 4.795 4.749 4.775 35,514 +0.00(+0.00%)
Jan 04, 2006 4.842 4.842 4.755 4.775 13,097 -0.03(-0.70%)
Jan 03, 2006 4.755 4.842 4.755 4.809 16,274 -0.03(-0.69%)
Dec 30, 2005 4.742 4.849 4.742 4.842 58,124 +0.09(+1.97%)
Dec 29, 2005 4.849 4.849 4.749 4.749 98,881 +0.00(+0.00%)
Dec 28, 2005 4.816 4.816 4.749 4.749 62,497 -0.07(-1.39%)
Dec 27, 2005 4.749 4.842 4.749 4.816 25,567 -0.03(-0.69%)
Dec 23, 2005 4.842 4.889 4.802 4.849 7,722 +0.05(+0.97%)
Dec 22, 2005 4.809 4.882 4.802 4.802 26,613 -0.05(-0.97%)
Dec 21, 2005 4.862 4.862 4.702 4.849 78,001 +0.03(+0.55%)
Dec 20, 2005 4.882 4.882 4.802 4.822 101,381 +0.00(+0.00%)
Dec 19, 2005 5.003 5.003 4.793 4.822 36,181 -0.06(-1.23%)
Dec 16, 2005 4.882 5.157 4.849 4.882 90,201 +0.07(+1.39%)
Dec 15, 2005 4.809 5.103 4.809 4.816 90,258 -0.04(-0.83%)
Dec 14, 2005 4.923 4.929 4.816 4.856 16,612 +0.01(+0.28%)
Dec 13, 2005 4.869 4.969 4.782 4.842 77,168 +0.03(+0.56%)
Dec 12, 2005 4.789 4.902 4.789 4.816 61,926 +0.03(+0.70%)
Dec 09, 2005 4.842 4.856 4.782 4.782 73,336 -0.02(-0.42%)
Dec 08, 2005 4.882 4.882 4.769 4.802 173,507 -0.09(-1.78%)
Dec 07, 2005 4.902 4.902 4.870 4.889 56,061 +0.02(+0.41%)
Dec 06, 2005 4.936 4.936 4.849 4.869 29,525 -0.01(-0.27%)
Dec 05, 2005 4.909 4.949 4.849 4.882 61,866 +0.04(+0.73%)
Dec 02, 2005 4.882 4.949 4.822 4.847 71,211 -0.02(-0.45%)
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.