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 (%)
Dec 29, 2006 6.302 6.349 6.053 6.127 318,883 -0.15(-2.46%)
Dec 28, 2006 6.140 6.322 6.140 6.282 117,514 +0.16(+2.64%)
Dec 27, 2006 5.939 6.268 5.885 6.120 82,456 +0.16(+2.71%)
Dec 26, 2006 6.039 6.053 5.952 5.959 40,226 -0.06(-1.01%)
Dec 22, 2006 6.066 6.066 5.979 6.019 73,868 -0.03(-0.45%)
Dec 21, 2006 6.194 6.208 6.046 6.046 138,085 -0.12(-1.96%)
Dec 20, 2006 6.060 6.322 5.959 6.167 94,302 +0.09(+1.55%)
Dec 19, 2006 6.026 6.120 5.966 6.073 162,361 +0.02(+0.33%)
Dec 18, 2006 6.161 6.261 6.019 6.053 89,559 -0.13(-2.07%)
Dec 15, 2006 6.275 6.389 6.167 6.181 145,064 -0.08(-1.29%)
Dec 14, 2006 6.140 6.275 6.113 6.261 509,842 +0.14(+2.31%)
Dec 13, 2006 6.174 6.187 6.033 6.120 241,540 -0.04(-0.65%)
Dec 12, 2006 6.288 6.302 6.046 6.161 300,354 -0.15(-2.35%)
Dec 11, 2006 6.329 6.382 6.288 6.309 155,126 +0.00(+0.00%)
Dec 08, 2006 6.409 6.409 6.275 6.309 76,888 -0.09(-1.47%)
Dec 07, 2006 6.685 6.685 6.362 6.403 396,921 -0.25(-3.74%)
Dec 06, 2006 6.786 6.786 6.625 6.652 79,916 -0.11(-1.59%)
Dec 05, 2006 6.678 6.786 6.668 6.759 67,595 +0.14(+2.13%)
Dec 04, 2006 6.625 6.712 6.591 6.618 66,176 -0.02(-0.30%)
Dec 01, 2006 6.759 6.820 6.598 6.638 243,134 -0.09(-1.30%)
Nov 30, 2006 6.705 6.759 6.658 6.725 96,498 +0.00(+0.00%)
Nov 29, 2006 6.504 6.725 6.504 6.725 118,031 +0.21(+3.20%)
Nov 28, 2006 6.483 6.537 6.396 6.517 59,662 -0.03(-0.51%)
Nov 27, 2006 6.638 6.685 6.382 6.551 57,354 -0.15(-2.31%)
Nov 24, 2006 6.678 6.712 6.604 6.705 11,505 +0.09(+1.32%)
Nov 22, 2006 6.672 6.672 6.578 6.618 87,935 +0.00(+0.00%)
Nov 21, 2006 6.564 6.672 6.564 6.618 172,830 +0.01(+0.10%)
Nov 20, 2006 6.652 6.725 6.551 6.611 102,630 -0.07(-1.11%)
Nov 17, 2006 6.732 6.746 6.470 6.685 69,608 +0.00(+0.00%)
Nov 16, 2006 6.725 6.725 6.665 6.685 51,542 +0.01(+0.10%)
Nov 15, 2006 6.759 6.759 6.524 6.678 135,450 -0.03(-0.50%)
Nov 14, 2006 6.820 6.867 6.658 6.712 124,624 -0.09(-1.29%)
Nov 13, 2006 6.685 6.799 6.618 6.799 90,146 +0.15(+2.22%)
Nov 10, 2006 6.625 6.692 6.584 6.652 148,790 +0.01(+0.10%)
Nov 09, 2006 6.692 6.880 6.618 6.645 105,885 -0.09(-1.30%)
Nov 08, 2006 6.759 6.826 6.557 6.732 314,607 -0.03(-0.40%)
Nov 07, 2006 6.591 6.927 6.557 6.759 714,771 +0.23(+3.50%)
Nov 06, 2006 6.678 6.678 6.524 6.530 180,209 -0.03(-0.51%)
Nov 03, 2006 6.443 6.625 6.436 6.564 201,444 +0.11(+1.67%)
Nov 02, 2006 6.423 6.483 6.295 6.456 73,505 +0.03(+0.42%)
Nov 01, 2006 6.490 6.557 6.403 6.430 106,224 -0.02(-0.31%)
Oct 31, 2006 6.396 6.456 6.329 6.450 230,505 +0.07(+1.16%)
Oct 30, 2006 6.490 6.490 6.255 6.376 60,859 +0.03(+0.42%)
Oct 27, 2006 6.396 6.557 6.349 6.349 30,216 -0.05(-0.74%)
Oct 26, 2006 6.362 6.483 6.268 6.396 295,529 +0.06(+0.96%)
Oct 25, 2006 6.591 6.645 6.268 6.335 169,516 -0.24(-3.58%)
Oct 24, 2006 6.221 6.652 6.214 6.571 419,295 +0.44(+7.13%)
Oct 23, 2006 6.120 6.154 6.093 6.134 136,372 +0.05(+0.89%)
Oct 20, 2006 5.959 6.120 5.959 6.080 231,358 +0.05(+0.89%)
Oct 19, 2006 5.831 6.113 5.784 6.026 646,919 +0.24(+4.19%)
Oct 18, 2006 5.885 5.892 5.710 5.784 250,499 +0.01(+0.23%)
Oct 17, 2006 6.026 6.066 5.744 5.770 91,582 -0.30(-4.98%)
Oct 16, 2006 6.053 6.100 6.006 6.073 100,541 +0.02(+0.33%)
Oct 13, 2006 6.100 6.134 6.046 6.053 82,529 -0.03(-0.44%)
Oct 12, 2006 6.033 6.221 5.986 6.080 301,859 +0.04(+0.67%)
Oct 11, 2006 5.925 6.107 5.858 6.039 293,984 +0.09(+1.47%)
Oct 10, 2006 6.060 6.066 5.871 5.952 70,061 -0.03(-0.56%)
Oct 09, 2006 6.019 6.053 5.972 5.986 50,484 +0.03(+0.56%)
Oct 06, 2006 5.945 6.060 5.871 5.952 21,266 +0.05(+0.91%)
Oct 05, 2006 5.905 5.939 5.885 5.898 21,036 -0.01(-0.23%)
Oct 04, 2006 6.019 6.019 5.885 5.912 54,525 -0.14(-2.33%)
Oct 03, 2006 5.885 6.080 5.885 6.053 118,262 +0.11(+1.93%)
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.