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 (%)
Jul 31, 2006 4.642 4.775 4.581 4.749 44,887 +0.09(+1.86%)
Jul 28, 2006 4.682 4.715 4.615 4.662 70,695 -0.04(-0.85%)
Jul 27, 2006 4.688 4.749 4.648 4.702 52,205 -0.01(-0.14%)
Jul 26, 2006 4.615 4.729 4.401 4.709 73,091 +0.00(+0.00%)
Jul 25, 2006 4.702 4.742 4.561 4.709 48,876 -0.01(-0.28%)
Jul 24, 2006 4.722 4.749 4.682 4.722 79,231 -0.03(-0.70%)
Jul 21, 2006 4.856 4.876 4.715 4.755 88,914 -0.10(-2.07%)
Jul 20, 2006 4.829 4.896 4.816 4.856 34,897 +0.01(+0.14%)
Jul 19, 2006 4.856 4.949 4.816 4.849 26,256 -0.03(-0.55%)
Jul 18, 2006 4.809 4.943 4.809 4.876 53,529 +0.05(+0.97%)
Jul 17, 2006 4.936 4.936 4.749 4.829 129,585 -0.06(-1.23%)
Jul 14, 2006 4.889 4.983 4.836 4.889 85,130 -0.05(-0.95%)
Jul 13, 2006 4.882 4.976 4.882 4.936 22,059 -0.05(-0.94%)
Jul 12, 2006 4.902 5.009 4.822 4.983 39,364 +0.05(+1.09%)
Jul 11, 2006 4.842 4.943 4.842 4.929 51,696 -0.01(-0.27%)
Jul 10, 2006 4.829 4.969 4.829 4.943 37,305 -0.01(-0.27%)
Jul 07, 2006 4.963 4.996 4.876 4.956 73,110 -0.05(-1.07%)
Jul 06, 2006 5.009 5.009 4.902 5.009 214,919 +0.03(+0.54%)
Jul 05, 2006 4.943 5.016 4.849 4.983 167,790 +0.04(+0.81%)
Jul 03, 2006 4.929 4.949 4.862 4.943 21,229 +0.03(+0.54%)
Jun 30, 2006 4.976 4.996 4.802 4.916 145,972 -0.02(-0.41%)
Jun 29, 2006 5.003 5.009 4.909 4.936 62,647 -0.04(-0.81%)
Jun 28, 2006 4.943 5.009 4.849 4.976 236,487 +0.06(+1.22%)
Jun 27, 2006 4.876 4.989 4.715 4.916 212,459 +0.24(+5.15%)
Jun 26, 2006 4.749 4.789 4.648 4.675 20,483 -0.03(-0.57%)
Jun 23, 2006 4.668 4.749 4.628 4.702 44,717 +0.01(+0.29%)
Jun 22, 2006 4.648 4.735 4.622 4.688 42,538 +0.01(+0.14%)
Jun 21, 2006 4.628 4.782 4.528 4.682 151,693 +0.04(+0.86%)
Jun 20, 2006 4.635 4.722 4.561 4.642 53,099 +0.05(+1.17%)
Jun 19, 2006 4.655 4.749 4.555 4.588 76,682 -0.10(-2.14%)
Jun 16, 2006 4.655 4.742 4.615 4.688 23,423 +0.05(+1.01%)
Jun 15, 2006 4.709 4.735 4.601 4.642 57,511 -0.04(-0.86%)
Jun 14, 2006 4.742 4.816 4.635 4.682 81,520 -0.07(-1.41%)
Jun 13, 2006 4.702 4.809 4.662 4.749 31,983 +0.00(+0.00%)
Jun 12, 2006 4.742 4.836 4.688 4.749 27,814 -0.01(-0.28%)
Jun 09, 2006 4.735 4.816 4.722 4.762 48,601 +0.03(+0.71%)
Jun 08, 2006 4.769 4.829 4.682 4.729 90,627 -0.06(-1.26%)
Jun 07, 2006 4.789 4.836 4.668 4.789 120,250 -0.02(-0.42%)
Jun 06, 2006 4.775 4.836 4.695 4.809 44,676 +0.03(+0.56%)
Jun 05, 2006 4.709 4.802 4.628 4.782 99,446 +0.09(+2.00%)
Jun 02, 2006 4.688 4.755 4.548 4.688 87,697 -0.03(-0.71%)
Jun 01, 2006 4.601 4.735 4.555 4.722 52,469 +0.13(+2.77%)
May 31, 2006 4.588 4.642 4.528 4.595 82,096 +0.00(+0.00%)
May 30, 2006 4.622 4.635 4.481 4.595 42,192 -0.01(-0.29%)
May 26, 2006 4.501 4.655 4.501 4.608 94,214 +0.13(+2.84%)
May 25, 2006 4.481 4.575 4.454 4.481 155,639 -0.01(-0.15%)
May 24, 2006 4.515 4.575 4.468 4.488 44,204 -0.07(-1.61%)
May 23, 2006 4.434 4.608 4.361 4.561 44,974 +0.15(+3.33%)
May 22, 2006 4.588 4.668 4.374 4.414 87,103 -0.13(-2.94%)
May 19, 2006 4.595 4.615 4.428 4.548 87,227 +0.06(+1.34%)
May 18, 2006 4.695 4.742 4.481 4.488 106,981 -0.17(-3.59%)
May 17, 2006 4.722 4.742 4.528 4.655 132,982 -0.06(-1.28%)
May 16, 2006 4.715 4.769 4.608 4.715 58,683 +0.02(+0.43%)
May 15, 2006 4.702 4.742 4.622 4.695 56,965 +0.01(+0.14%)
May 12, 2006 4.722 4.729 4.528 4.688 49,238 -0.02(-0.43%)
May 11, 2006 4.682 4.742 4.595 4.709 68,901 +0.01(+0.14%)
May 10, 2006 4.655 4.742 4.648 4.702 60,231 +0.01(+0.29%)
May 09, 2006 4.675 4.735 4.648 4.688 70,954 -0.01(-0.14%)
May 08, 2006 4.622 4.789 4.622 4.695 140,273 +0.05(+1.15%)
May 05, 2006 4.688 4.729 4.568 4.642 167,410 -0.05(-1.14%)
May 04, 2006 4.749 4.816 4.568 4.695 168,724 -0.07(-1.54%)
May 03, 2006 4.829 4.989 4.755 4.769 38,376 -0.07(-1.52%)
May 02, 2006 5.016 5.050 4.809 4.842 104,746 -0.19(-3.72%)
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.