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, 2005 5.484 5.678 5.471 5.558 33,689 -0.01(-0.24%)
Oct 28, 2005 5.404 5.678 5.237 5.571 100,394 +0.08(+1.46%)
Oct 27, 2005 5.496 5.685 5.083 5.491 123,910 -0.03(-0.48%)
Oct 26, 2005 5.498 5.618 5.424 5.518 27,511 -0.09(-1.67%)
Oct 25, 2005 5.645 5.645 5.431 5.611 9,764 +0.16(+2.94%)
Oct 24, 2005 5.538 5.678 5.424 5.451 48,773 -0.07(-1.21%)
Oct 21, 2005 5.625 5.685 5.424 5.518 103,122 -0.15(-2.71%)
Oct 20, 2005 5.652 5.685 5.545 5.672 22,578 +0.09(+1.56%)
Oct 19, 2005 5.598 5.598 5.250 5.585 25,271 -0.03(-0.60%)
Oct 18, 2005 5.538 5.685 5.504 5.618 68,034 +0.22(+4.09%)
Oct 17, 2005 5.310 5.478 5.244 5.397 43,495 +0.05(+1.00%)
Oct 14, 2005 4.963 5.351 4.902 5.344 322,314 +0.39(+7.85%)
Oct 13, 2005 4.989 5.003 4.795 4.955 199,857 +0.39(+8.47%)
Oct 12, 2005 4.862 4.943 4.535 4.568 115,588 -0.32(-6.57%)
Oct 11, 2005 4.916 4.949 4.842 4.889 17,574 -0.05(-1.08%)
Oct 10, 2005 4.782 4.943 4.702 4.943 33,689 +0.12(+2.50%)
Oct 07, 2005 4.849 4.876 4.608 4.822 55,031 -0.05(-0.96%)
Oct 06, 2005 4.862 4.923 4.862 4.869 39,058 -0.10(-2.02%)
Oct 05, 2005 4.802 4.969 4.782 4.969 35,547 +0.01(+0.13%)
Oct 04, 2005 5.056 5.056 4.749 4.963 66,787 -0.04(-0.80%)
Oct 03, 2005 4.943 5.043 4.882 5.003 173,953 -0.08(-1.58%)
Sep 30, 2005 4.949 5.096 4.829 5.083 138,706 +0.10(+2.01%)
Sep 29, 2005 4.909 5.016 4.822 4.983 68,562 +0.03(+0.68%)
Sep 28, 2005 4.949 4.956 4.876 4.949 35,161 -0.01(-0.13%)
Sep 27, 2005 4.842 4.956 4.816 4.956 53,979 +0.01(+0.14%)
Sep 26, 2005 4.983 4.983 4.816 4.949 33,641 +0.11(+2.21%)
Sep 23, 2005 4.842 4.949 4.816 4.842 55,944 -0.11(-2.16%)
Sep 22, 2005 4.949 4.949 4.816 4.949 29,193 -0.03(-0.54%)
Sep 21, 2005 4.976 4.996 4.902 4.976 11,548 +0.00(+0.00%)
Sep 20, 2005 4.862 5.003 4.849 4.976 20,408 +0.11(+2.20%)
Sep 19, 2005 4.862 4.943 4.862 4.869 4,694 -0.03(-0.68%)
Sep 16, 2005 4.949 5.003 4.869 4.903 13,656 -0.04(-0.81%)
Sep 15, 2005 4.996 4.996 4.876 4.943 14,959 -0.07(-1.47%)
Sep 14, 2005 4.882 5.016 4.882 5.016 15,400 +0.01(+0.13%)
Sep 13, 2005 5.083 5.083 4.856 5.009 28,828 +0.00(+0.00%)
Sep 12, 2005 5.016 5.016 5.003 5.009 4,446 +0.07(+1.35%)
Sep 09, 2005 5.043 5.050 4.943 4.943 10,315 -0.11(-2.12%)
Sep 08, 2005 4.943 5.070 4.769 5.050 10,234 +0.23(+4.86%)
Sep 07, 2005 4.849 5.076 4.816 4.816 10,998 -0.05(-0.96%)
Sep 06, 2005 5.003 5.090 4.816 4.862 75,734 -0.25(-4.84%)
Sep 02, 2005 5.304 5.304 5.103 5.110 20,109 -0.03(-0.52%)
Sep 01, 2005 5.203 5.351 4.836 5.137 54,972 -0.05(-1.03%)
Aug 31, 2005 5.090 5.217 4.976 5.190 87,591 +0.00(+0.00%)
Aug 30, 2005 5.096 5.244 4.916 5.190 25,902 +0.05(+0.91%)
Aug 29, 2005 4.949 5.143 4.849 5.143 31,299 -0.03(-0.65%)
Aug 26, 2005 4.916 5.183 4.882 5.177 19,076 -0.11(-2.03%)
Aug 25, 2005 5.183 5.424 4.836 5.284 65,547 +0.10(+1.94%)
Aug 24, 2005 5.617 5.617 5.183 5.183 4,216 -0.11(-2.02%)
Aug 23, 2005 5.304 5.344 5.177 5.290 19,003 -0.06(-1.12%)
Aug 22, 2005 5.324 5.397 5.183 5.351 15,736 -0.07(-1.23%)
Aug 19, 2005 5.491 5.491 5.324 5.417 13,867 -0.07(-1.22%)
Aug 18, 2005 5.538 5.551 5.484 5.484 8,685 -0.07(-1.20%)
Aug 17, 2005 5.585 5.598 5.538 5.551 17,197 -0.03(-0.60%)
Aug 16, 2005 5.712 5.745 5.585 5.585 4,036 -0.14(-2.45%)
Aug 15, 2005 5.578 5.819 5.578 5.725 5,307 +0.20(+3.63%)
Aug 12, 2005 5.805 5.886 5.524 5.524 28,819 -0.21(-3.73%)
Aug 11, 2005 5.585 5.739 5.377 5.739 24,818 +0.19(+3.50%)
Aug 10, 2005 5.591 5.685 5.504 5.544 13,846 -0.00(-0.00%)
Aug 09, 2005 5.685 5.685 5.498 5.545 31,618 -0.10(-1.78%)
Aug 08, 2005 5.658 5.765 5.598 5.645 5,098 -0.11(-1.86%)
Aug 05, 2005 5.805 5.859 5.571 5.752 71,219 -0.10(-1.71%)
Aug 04, 2005 5.772 5.852 5.625 5.852 17,829 +0.23(+4.17%)
Aug 03, 2005 5.605 5.739 5.598 5.618 16,161 -0.07(-1.29%)
Aug 02, 2005 5.692 5.805 5.532 5.692 432,156 -0.11(-1.96%)
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.