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 (%)
Sep 29, 2006 5.945 6.087 5.838 6.073 67,061 +0.08(+1.35%)
Sep 28, 2006 5.979 6.087 5.912 5.992 79,387 -0.04(-0.67%)
Sep 27, 2006 6.053 6.154 5.959 6.033 78,679 -0.02(-0.33%)
Sep 26, 2006 5.717 6.087 5.717 6.053 198,528 +0.27(+4.65%)
Sep 25, 2006 5.656 5.797 5.495 5.784 93,782 +0.20(+3.61%)
Sep 22, 2006 5.683 5.690 5.495 5.582 79,600 -0.05(-0.95%)
Sep 21, 2006 5.495 5.710 5.495 5.636 105,821 +0.12(+2.20%)
Sep 20, 2006 5.448 5.535 5.414 5.515 48,078 +0.09(+1.74%)
Sep 19, 2006 5.481 5.555 5.387 5.421 1,462,014 -0.01(-0.12%)
Sep 18, 2006 5.495 5.495 5.401 5.427 70,131 +0.03(+0.62%)
Sep 15, 2006 5.549 5.549 5.394 5.394 80,954 -0.22(-3.84%)
Sep 14, 2006 5.636 5.764 5.602 5.609 81,980 +0.02(+0.42%)
Sep 13, 2006 5.522 5.623 5.522 5.586 99,967 +0.05(+0.91%)
Sep 12, 2006 5.589 5.616 5.495 5.535 85,346 -0.05(-0.84%)
Sep 11, 2006 5.508 5.629 5.488 5.582 55,042 +0.03(+0.48%)
Sep 08, 2006 5.562 5.629 5.541 5.555 18,880 -0.03(-0.60%)
Sep 07, 2006 5.609 5.649 5.515 5.589 64,827 +0.05(+0.97%)
Sep 06, 2006 5.623 5.676 5.522 5.535 238,629 -0.07(-1.20%)
Sep 05, 2006 5.656 5.723 5.596 5.602 62,188 -0.11(-2.00%)
Sep 01, 2006 5.710 5.838 5.670 5.717 153,191 +0.17(+3.16%)
Aug 31, 2006 5.010 5.649 4.943 5.542 293,583 +0.44(+8.56%)
Aug 30, 2006 5.132 5.185 5.078 5.105 57,304 -0.07(-1.43%)
Aug 29, 2006 5.179 5.192 5.091 5.179 95,967 -0.01(-0.26%)
Aug 28, 2006 5.125 5.192 5.078 5.192 38,059 +0.07(+1.31%)
Aug 25, 2006 5.125 5.172 5.051 5.125 67,438 -0.01(-0.13%)
Aug 24, 2006 4.984 5.145 4.963 5.132 46,398 +0.09(+1.87%)
Aug 23, 2006 5.024 5.044 4.950 5.037 52,190 +0.00(+0.00%)
Aug 22, 2006 5.078 5.091 4.970 5.037 75,044 +0.00(+0.00%)
Aug 21, 2006 5.071 5.165 5.037 5.037 97,917 -0.03(-0.66%)
Aug 18, 2006 5.044 5.179 5.004 5.071 122,449 +0.02(+0.40%)
Aug 17, 2006 4.842 5.105 4.802 5.051 591,962 +0.20(+4.02%)
Aug 16, 2006 4.755 4.856 4.701 4.856 32,858 +0.15(+3.14%)
Aug 15, 2006 4.674 4.741 4.647 4.708 98,028 +0.00(+0.00%)
Aug 14, 2006 4.728 4.741 4.634 4.708 171,058 +0.01(+0.14%)
Aug 11, 2006 4.822 4.822 4.694 4.701 437,516 -0.02(-0.43%)
Aug 10, 2006 4.715 4.849 4.694 4.721 118,840 -0.03(-0.57%)
Aug 09, 2006 4.856 4.876 4.748 4.748 60,285 -0.13(-2.62%)
Aug 08, 2006 4.842 4.910 4.741 4.876 54,152 +0.05(+1.12%)
Aug 07, 2006 4.842 4.903 4.775 4.822 26,328 -0.03(-0.69%)
Aug 04, 2006 4.782 4.896 4.755 4.856 62,222 -0.01(-0.28%)
Aug 03, 2006 4.762 4.937 4.694 4.869 78,187 +0.13(+2.84%)
Aug 02, 2006 4.654 4.768 4.654 4.735 32,909 -0.03(-0.57%)
Aug 01, 2006 4.755 4.795 4.681 4.762 67,149 -0.01(-0.28%)
Jul 31, 2006 4.667 4.802 4.607 4.775 44,639 +0.09(+1.87%)
Jul 28, 2006 4.708 4.741 4.641 4.688 70,304 -0.04(-0.85%)
Jul 27, 2006 4.715 4.775 4.674 4.728 51,915 -0.01(-0.14%)
Jul 26, 2006 4.641 4.755 4.425 4.735 72,686 +0.00(+0.00%)
Jul 25, 2006 4.728 4.768 4.587 4.735 48,606 -0.01(-0.28%)
Jul 24, 2006 4.748 4.775 4.708 4.748 78,792 -0.03(-0.70%)
Jul 21, 2006 4.883 4.903 4.741 4.782 88,421 -0.10(-2.07%)
Jul 20, 2006 4.856 4.923 4.842 4.883 34,703 +0.01(+0.14%)
Jul 19, 2006 4.883 4.977 4.842 4.876 26,111 -0.03(-0.55%)
Jul 18, 2006 4.836 4.970 4.836 4.903 53,233 +0.05(+0.97%)
Jul 17, 2006 4.963 4.963 4.775 4.856 128,867 -0.06(-1.23%)
Jul 14, 2006 4.916 5.010 4.863 4.916 84,658 -0.05(-0.95%)
Jul 13, 2006 4.910 5.004 4.910 4.963 21,937 -0.05(-0.94%)
Jul 12, 2006 4.930 5.037 4.849 5.010 39,146 +0.05(+1.09%)
Jul 11, 2006 4.869 4.970 4.869 4.957 51,410 -0.01(-0.27%)
Jul 10, 2006 4.856 4.997 4.856 4.970 37,099 -0.01(-0.27%)
Jul 07, 2006 4.990 5.024 4.903 4.984 72,705 -0.05(-1.07%)
Jul 06, 2006 5.037 5.037 4.930 5.037 213,728 +0.03(+0.54%)
Jul 05, 2006 4.970 5.044 4.876 5.010 166,860 +0.04(+0.81%)
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.