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 (%)
Feb 28, 2006 5.730 5.737 5.649 5.690 121,852 -0.04(-0.70%)
Feb 27, 2006 5.649 5.851 5.636 5.730 82,453 +0.08(+1.43%)
Feb 24, 2006 5.649 5.663 5.602 5.649 35,876 -0.07(-1.18%)
Feb 23, 2006 5.670 5.750 5.596 5.717 49,481 +0.13(+2.41%)
Feb 22, 2006 5.656 5.717 5.528 5.582 119,916 -0.05(-0.95%)
Feb 21, 2006 5.690 5.690 5.468 5.636 69,813 +0.02(+0.36%)
Feb 17, 2006 5.643 5.717 5.616 5.616 112,776 -0.05(-0.95%)
Feb 16, 2006 5.670 5.717 5.616 5.670 136,793 +0.07(+1.20%)
Feb 15, 2006 5.582 5.629 5.575 5.602 137,060 +0.02(+0.36%)
Feb 14, 2006 5.616 5.629 5.495 5.582 132,252 -0.01(-0.24%)
Feb 13, 2006 5.596 5.710 5.374 5.596 568,470 +0.26(+4.79%)
Feb 10, 2006 5.407 5.428 5.320 5.340 18,444 -0.04(-0.75%)
Feb 09, 2006 5.380 5.401 5.280 5.380 30,356 +0.00(+0.00%)
Feb 08, 2006 5.347 5.475 5.338 5.380 77,992 +0.05(+0.88%)
Feb 07, 2006 5.306 5.387 5.280 5.333 40,889 -0.03(-0.50%)
Feb 06, 2006 5.353 5.394 5.293 5.360 53,606 -0.05(-0.87%)
Feb 03, 2006 5.313 5.407 5.239 5.407 30,924 +0.03(+0.50%)
Feb 02, 2006 5.325 5.401 5.325 5.380 12,761 +0.01(+0.13%)
Feb 01, 2006 5.380 5.414 5.360 5.374 49,889 -0.01(-0.25%)
Jan 31, 2006 5.374 5.441 5.259 5.387 109,611 -0.03(-0.50%)
Jan 30, 2006 5.407 5.414 5.347 5.414 37,072 +0.04(+0.75%)
Jan 27, 2006 5.515 5.515 5.239 5.374 113,523 -0.14(-2.56%)
Jan 26, 2006 5.212 5.596 5.212 5.515 243,082 +0.30(+5.67%)
Jan 25, 2006 5.024 5.239 5.024 5.219 196,693 +0.17(+3.33%)
Jan 24, 2006 5.037 5.091 5.024 5.051 325,561 +0.01(+0.13%)
Jan 23, 2006 5.064 5.105 4.957 5.044 477,163 +0.06(+1.21%)
Jan 20, 2006 4.829 5.037 4.829 4.984 85,659 +0.12(+2.49%)
Jan 19, 2006 4.775 4.910 4.667 4.863 139,977 +0.19(+4.03%)
Jan 18, 2006 4.647 4.721 4.641 4.674 30,371 -0.01(-0.14%)
Jan 17, 2006 4.740 4.740 4.641 4.681 61,541 -0.03(-0.57%)
Jan 13, 2006 4.775 4.775 4.674 4.708 104,665 -0.03(-0.71%)
Jan 12, 2006 4.963 4.963 4.634 4.741 374,545 -0.59(-10.98%)
Jan 11, 2006 4.876 5.374 4.825 5.327 297,596 +0.53(+11.08%)
Jan 10, 2006 4.822 4.876 4.782 4.795 112,112 -0.07(-1.38%)
Jan 09, 2006 4.842 4.876 4.782 4.863 74,636 +0.06(+1.26%)
Jan 06, 2006 4.809 4.809 4.782 4.802 11,814 +0.00(+0.00%)
Jan 05, 2006 4.789 4.822 4.775 4.802 35,317 +0.00(+0.00%)
Jan 04, 2006 4.869 4.869 4.782 4.802 13,025 -0.03(-0.70%)
Jan 03, 2006 4.782 4.869 4.782 4.836 16,184 -0.03(-0.69%)
Dec 30, 2005 4.768 4.876 4.768 4.869 57,802 +0.09(+1.97%)
Dec 29, 2005 4.876 4.876 4.775 4.775 98,333 +0.00(+0.00%)
Dec 28, 2005 4.842 4.842 4.775 4.775 62,151 -0.07(-1.39%)
Dec 27, 2005 4.775 4.869 4.775 4.842 25,425 -0.03(-0.69%)
Dec 23, 2005 4.869 4.916 4.829 4.876 7,679 +0.05(+0.97%)
Dec 22, 2005 4.836 4.910 4.829 4.829 26,466 -0.05(-0.97%)
Dec 21, 2005 4.889 4.889 4.728 4.876 77,569 +0.03(+0.55%)
Dec 20, 2005 4.910 4.910 4.829 4.849 100,819 +0.00(+0.00%)
Dec 19, 2005 5.031 5.031 4.820 4.849 35,981 -0.06(-1.23%)
Dec 16, 2005 4.910 5.185 4.876 4.910 89,702 +0.07(+1.39%)
Dec 15, 2005 4.836 5.132 4.836 4.842 89,758 -0.04(-0.83%)
Dec 14, 2005 4.950 4.957 4.842 4.883 16,520 +0.01(+0.28%)
Dec 13, 2005 4.896 4.997 4.809 4.869 76,740 +0.03(+0.56%)
Dec 12, 2005 4.815 4.930 4.815 4.842 61,583 +0.03(+0.70%)
Dec 09, 2005 4.869 4.883 4.809 4.809 72,930 -0.02(-0.42%)
Dec 08, 2005 4.910 4.910 4.795 4.829 172,546 -0.09(-1.78%)
Dec 07, 2005 4.930 4.930 4.897 4.916 55,750 +0.02(+0.41%)
Dec 06, 2005 4.963 4.963 4.876 4.896 29,361 -0.01(-0.27%)
Dec 05, 2005 4.937 4.977 4.876 4.910 61,524 +0.04(+0.73%)
Dec 02, 2005 4.910 4.977 4.849 4.874 70,817 -0.02(-0.45%)
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.