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 (%)
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%)
Oct 02, 2006 5.966 6.033 5.899 5.906 39,722 -0.13(-2.21%)
Sep 29, 2006 5.912 6.053 5.805 6.039 67,434 +0.08(+1.35%)
Sep 28, 2006 5.946 6.053 5.879 5.959 79,829 -0.04(-0.67%)
Sep 27, 2006 6.019 6.120 5.926 5.999 79,118 -0.02(-0.33%)
Sep 26, 2006 5.685 6.053 5.685 6.019 199,634 +0.27(+4.65%)
Sep 25, 2006 5.625 5.765 5.464 5.752 94,304 +0.20(+3.61%)
Sep 22, 2006 5.652 5.658 5.464 5.551 80,043 -0.05(-0.95%)
Sep 21, 2006 5.464 5.678 5.464 5.605 106,410 +0.12(+2.20%)
Sep 20, 2006 5.417 5.504 5.384 5.484 48,346 +0.09(+1.74%)
Sep 19, 2006 5.451 5.524 5.357 5.391 1,470,158 -0.01(-0.12%)
Sep 18, 2006 5.464 5.464 5.371 5.397 70,522 +0.03(+0.62%)
Sep 15, 2006 5.518 5.518 5.364 5.364 81,405 -0.21(-3.84%)
Sep 14, 2006 5.605 5.732 5.571 5.578 82,437 +0.02(+0.42%)
Sep 13, 2006 5.491 5.591 5.491 5.555 100,524 +0.05(+0.91%)
Sep 12, 2006 5.558 5.585 5.464 5.504 85,822 -0.05(-0.84%)
Sep 11, 2006 5.478 5.598 5.458 5.551 55,349 +0.03(+0.48%)
Sep 08, 2006 5.531 5.598 5.510 5.524 18,985 -0.03(-0.60%)
Sep 07, 2006 5.578 5.618 5.484 5.558 65,189 +0.05(+0.97%)
Sep 06, 2006 5.591 5.645 5.491 5.504 239,958 -0.07(-1.20%)
Sep 05, 2006 5.625 5.692 5.565 5.571 62,535 -0.11(-2.00%)
Sep 01, 2006 5.678 5.805 5.638 5.685 154,045 +0.17(+3.16%)
Aug 31, 2006 4.983 5.618 4.916 5.511 295,218 +0.43(+8.56%)
Aug 30, 2006 5.103 5.157 5.050 5.076 57,623 -0.07(-1.43%)
Aug 29, 2006 5.150 5.163 5.063 5.150 96,502 -0.01(-0.26%)
Aug 28, 2006 5.096 5.163 5.050 5.163 38,271 +0.07(+1.31%)
Aug 25, 2006 5.096 5.143 5.023 5.096 67,814 -0.01(-0.13%)
Aug 24, 2006 4.956 5.117 4.936 5.103 46,656 +0.09(+1.87%)
Aug 23, 2006 4.996 5.016 4.923 5.009 52,481 +0.00(+0.00%)
Aug 22, 2006 5.050 5.063 4.943 5.009 75,462 +0.00(+0.00%)
Aug 21, 2006 5.043 5.137 5.009 5.009 98,462 -0.03(-0.66%)
Aug 18, 2006 5.016 5.150 4.976 5.043 123,131 +0.02(+0.40%)
Aug 17, 2006 4.816 5.076 4.775 5.023 595,260 +0.19(+4.02%)
Aug 16, 2006 4.729 4.829 4.675 4.829 33,041 +0.15(+3.14%)
Aug 15, 2006 4.648 4.715 4.622 4.682 98,574 +0.00(+0.00%)
Aug 14, 2006 4.702 4.715 4.608 4.682 172,011 +0.01(+0.14%)
Aug 11, 2006 4.795 4.795 4.668 4.675 439,953 -0.02(-0.43%)
Aug 10, 2006 4.688 4.822 4.668 4.695 119,502 -0.03(-0.57%)
Aug 09, 2006 4.829 4.849 4.722 4.722 60,621 -0.13(-2.62%)
Aug 08, 2006 4.816 4.882 4.715 4.849 54,453 +0.05(+1.12%)
Aug 07, 2006 4.816 4.876 4.749 4.795 26,474 -0.03(-0.69%)
Aug 04, 2006 4.755 4.869 4.729 4.829 62,569 -0.01(-0.28%)
Aug 03, 2006 4.735 4.909 4.668 4.842 78,623 +0.13(+2.84%)
Aug 02, 2006 4.628 4.742 4.628 4.709 33,092 -0.03(-0.57%)
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.