Skip to main content

Richardson Electrncs (NQ: RELL )

9.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.627 4.869 4.600 4.768 112,556 +0.12(+2.60%)
Apr 27, 2006 4.849 4.930 4.607 4.647 207,910 -0.19(-3.89%)
Apr 26, 2006 4.728 4.984 4.728 4.836 162,687 +0.09(+1.99%)
Apr 25, 2006 4.621 4.775 4.580 4.741 91,591 +0.04(+0.86%)
Apr 24, 2006 4.587 4.701 4.567 4.701 63,220 +0.05(+1.16%)
Apr 21, 2006 4.520 4.674 4.459 4.647 182,783 +0.20(+4.54%)
Apr 20, 2006 4.540 4.540 4.385 4.446 214,277 -0.10(-2.22%)
Apr 19, 2006 4.741 4.755 4.506 4.546 219,780 -0.11(-2.31%)
Apr 18, 2006 4.701 4.883 4.641 4.654 174,158 -0.03(-0.72%)
Apr 17, 2006 4.802 4.856 4.627 4.688 325,360 -0.07(-1.55%)
Apr 13, 2006 4.815 4.930 4.708 4.762 185,813 +0.04(+0.85%)
Apr 12, 2006 4.755 4.937 4.715 4.721 49,855 -0.02(-0.43%)
Apr 11, 2006 4.735 4.896 4.674 4.741 193,660 +0.01(+0.14%)
Apr 10, 2006 4.795 4.842 4.735 4.735 140,142 -0.06(-1.26%)
Apr 07, 2006 4.775 4.977 4.741 4.795 170,229 +0.02(+0.42%)
Apr 06, 2006 5.138 5.138 4.735 4.775 230,249 -0.33(-6.46%)
Apr 05, 2006 4.647 5.165 4.197 5.105 1,656,231 -1.10(-17.77%)
Apr 04, 2006 6.282 6.282 6.208 6.208 62,765 -0.10(-1.60%)
Apr 03, 2006 6.282 6.322 6.235 6.309 96,211 -0.01(-0.21%)
Mar 31, 2006 6.268 6.322 6.201 6.322 91,144 +0.17(+2.73%)
Mar 30, 2006 6.208 6.208 6.127 6.154 55,616 -0.07(-1.08%)
Mar 29, 2006 6.087 6.309 6.087 6.221 128,466 +0.12(+1.98%)
Mar 28, 2006 6.087 6.134 6.060 6.100 18,734 +0.05(+0.78%)
Mar 27, 2006 6.113 6.120 6.046 6.053 48,496 -0.04(-0.66%)
Mar 24, 2006 6.046 6.154 6.046 6.093 9,174 -0.03(-0.44%)
Mar 23, 2006 6.046 6.161 6.046 6.120 23,046 +0.06(+1.00%)
Mar 22, 2006 6.046 6.161 6.019 6.060 28,548 -0.05(-0.88%)
Mar 21, 2006 6.046 6.120 5.918 6.113 191,657 +0.13(+2.13%)
Mar 20, 2006 6.066 6.087 5.986 5.986 83,259 -0.10(-1.66%)
Mar 17, 2006 5.952 6.087 5.952 6.087 77,757 +0.09(+1.57%)
Mar 16, 2006 5.898 6.107 5.865 5.992 97,600 +0.07(+1.25%)
Mar 15, 2006 5.925 5.952 5.818 5.918 99,160 +0.04(+0.69%)
Mar 14, 2006 5.925 5.986 5.851 5.878 38,948 -0.09(-1.58%)
Mar 13, 2006 6.026 6.039 5.952 5.972 60,295 -0.07(-1.11%)
Mar 10, 2006 6.019 6.046 5.952 6.039 35,673 +0.02(+0.34%)
Mar 09, 2006 5.966 6.039 5.952 6.019 40,602 +0.03(+0.56%)
Mar 08, 2006 5.986 5.986 5.912 5.986 34,938 -0.05(-0.89%)
Mar 07, 2006 5.959 6.053 5.851 6.039 85,112 +0.05(+0.90%)
Mar 06, 2006 5.992 6.053 5.858 5.986 109,812 -0.07(-1.11%)
Mar 03, 2006 5.690 6.087 5.690 6.053 130,310 +0.39(+6.89%)
Mar 02, 2006 5.710 5.737 5.623 5.663 45,244 -0.01(-0.24%)
Mar 01, 2006 5.562 5.750 5.562 5.676 150,337 -0.01(-0.24%)
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%)
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.