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 (%)
Jun 30, 2006 5.004 5.024 4.829 4.943 145,164 -0.02(-0.41%)
Jun 29, 2006 5.031 5.037 4.937 4.963 62,300 -0.04(-0.81%)
Jun 28, 2006 4.970 5.037 4.876 5.004 235,176 +0.06(+1.22%)
Jun 27, 2006 4.903 5.017 4.741 4.943 211,282 +0.24(+5.15%)
Jun 26, 2006 4.775 4.815 4.674 4.701 20,370 -0.03(-0.57%)
Jun 23, 2006 4.694 4.775 4.654 4.728 44,469 +0.01(+0.29%)
Jun 22, 2006 4.674 4.762 4.647 4.715 42,303 +0.01(+0.14%)
Jun 21, 2006 4.654 4.809 4.553 4.708 150,852 +0.04(+0.86%)
Jun 20, 2006 4.661 4.748 4.587 4.667 52,805 +0.05(+1.17%)
Jun 19, 2006 4.681 4.775 4.580 4.614 76,257 -0.10(-2.14%)
Jun 16, 2006 4.681 4.768 4.641 4.715 23,293 +0.05(+1.01%)
Jun 15, 2006 4.735 4.762 4.627 4.667 57,192 -0.04(-0.86%)
Jun 14, 2006 4.768 4.842 4.661 4.708 81,069 -0.07(-1.41%)
Jun 13, 2006 4.728 4.836 4.688 4.775 31,805 +0.00(+0.00%)
Jun 12, 2006 4.768 4.863 4.715 4.775 27,660 -0.01(-0.28%)
Jun 09, 2006 4.762 4.842 4.748 4.789 48,332 +0.03(+0.71%)
Jun 08, 2006 4.795 4.856 4.708 4.755 90,125 -0.06(-1.26%)
Jun 07, 2006 4.815 4.863 4.694 4.815 119,583 -0.02(-0.42%)
Jun 06, 2006 4.802 4.863 4.721 4.836 44,429 +0.03(+0.56%)
Jun 05, 2006 4.735 4.829 4.654 4.809 98,895 +0.09(+2.00%)
Jun 02, 2006 4.715 4.782 4.573 4.715 87,211 -0.03(-0.71%)
Jun 01, 2006 4.627 4.762 4.580 4.748 52,179 +0.13(+2.77%)
May 31, 2006 4.614 4.667 4.553 4.620 81,641 +0.00(+0.00%)
May 30, 2006 4.647 4.661 4.506 4.620 41,958 -0.01(-0.29%)
May 26, 2006 4.526 4.681 4.526 4.634 93,692 +0.13(+2.84%)
May 25, 2006 4.506 4.600 4.479 4.506 154,776 -0.01(-0.15%)
May 24, 2006 4.540 4.600 4.493 4.513 43,959 -0.07(-1.61%)
May 23, 2006 4.459 4.634 4.385 4.587 44,725 +0.15(+3.33%)
May 22, 2006 4.614 4.694 4.398 4.439 86,621 -0.13(-2.94%)
May 19, 2006 4.620 4.641 4.452 4.573 86,744 +0.06(+1.34%)
May 18, 2006 4.721 4.768 4.506 4.513 106,389 -0.17(-3.59%)
May 17, 2006 4.748 4.768 4.553 4.681 132,246 -0.06(-1.28%)
May 16, 2006 4.741 4.795 4.634 4.741 58,358 +0.02(+0.43%)
May 15, 2006 4.728 4.768 4.647 4.721 56,650 +0.01(+0.14%)
May 12, 2006 4.748 4.755 4.553 4.715 48,965 -0.02(-0.43%)
May 11, 2006 4.708 4.768 4.620 4.735 68,519 +0.01(+0.14%)
May 10, 2006 4.681 4.768 4.674 4.728 59,897 +0.01(+0.29%)
May 09, 2006 4.701 4.762 4.674 4.715 70,561 -0.01(-0.14%)
May 08, 2006 4.647 4.815 4.647 4.721 139,496 +0.05(+1.15%)
May 05, 2006 4.715 4.755 4.594 4.667 166,483 -0.05(-1.14%)
May 04, 2006 4.775 4.842 4.594 4.721 167,790 -0.07(-1.54%)
May 03, 2006 4.856 5.017 4.782 4.795 38,163 -0.07(-1.52%)
May 02, 2006 5.044 5.078 4.836 4.869 104,166 -0.19(-3.72%)
May 01, 2006 4.782 5.064 4.721 5.058 194,426 +0.29(+6.06%)
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%)
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.