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 (%)
Jul 31, 2007 5.692 5.745 5.565 5.585 15,554 -0.11(-1.88%)
Jul 30, 2007 5.866 6.013 5.618 5.692 36,395 +0.00(+0.00%)
Jul 27, 2007 5.692 5.879 5.645 5.692 39,811 -0.05(-0.93%)
Jul 26, 2007 5.932 6.013 5.631 5.745 46,073 -0.23(-3.81%)
Jul 25, 2007 5.993 6.046 5.892 5.973 75,033 +0.05(+0.90%)
Jul 24, 2007 5.966 6.046 5.832 5.919 84,040 +0.01(+0.11%)
Jul 23, 2007 6.073 6.073 5.886 5.912 59,058 -0.13(-2.10%)
Jul 20, 2007 5.953 6.086 5.932 6.039 36,163 +0.06(+1.01%)
Jul 19, 2007 5.926 5.993 5.799 5.979 29,876 +0.05(+0.90%)
Jul 18, 2007 5.993 6.080 5.919 5.926 26,062 -0.10(-1.66%)
Jul 17, 2007 6.039 6.106 5.999 6.026 170,672 +0.01(+0.11%)
Jul 16, 2007 6.133 6.160 5.932 6.019 36,936 -0.09(-1.42%)
Jul 13, 2007 6.100 6.280 6.100 6.106 18,759 -0.07(-1.19%)
Jul 12, 2007 6.039 6.361 6.039 6.180 72,469 +0.16(+2.67%)
Jul 11, 2007 5.926 6.033 5.825 6.019 65,313 +0.11(+1.93%)
Jul 10, 2007 6.106 6.106 5.866 5.906 96,647 -0.21(-3.39%)
Jul 09, 2007 6.274 6.274 6.060 6.113 146,967 -0.12(-1.93%)
Jul 06, 2007 6.193 6.280 6.133 6.233 36,778 +0.02(+0.32%)
Jul 05, 2007 6.267 6.387 6.200 6.213 55,647 -0.07(-1.17%)
Jul 03, 2007 6.213 6.287 6.167 6.287 25,987 +0.06(+0.97%)
Jul 02, 2007 6.173 6.287 6.173 6.227 61,983 +0.03(+0.54%)
Jun 29, 2007 6.207 6.294 6.086 6.193 63,892 -0.03(-0.43%)
Jun 28, 2007 6.173 6.340 6.173 6.220 24,330 +0.01(+0.22%)
Jun 27, 2007 6.200 6.220 6.100 6.207 6,743 -0.04(-0.64%)
Jun 26, 2007 6.280 6.347 6.200 6.247 48,029 -0.04(-0.64%)
Jun 25, 2007 6.340 6.340 6.247 6.287 64,618 -0.03(-0.42%)
Jun 22, 2007 6.361 6.387 6.291 6.314 29,327 -0.03(-0.53%)
Jun 21, 2007 6.361 6.407 6.300 6.347 90,729 -0.06(-0.94%)
Jun 20, 2007 6.441 6.508 6.387 6.407 19,885 -0.05(-0.73%)
Jun 19, 2007 6.287 6.454 6.227 6.454 25,716 +0.18(+2.88%)
Jun 18, 2007 6.294 6.514 6.260 6.274 65,039 -0.01(-0.11%)
Jun 15, 2007 6.340 6.407 6.247 6.280 58,311 +0.00(+0.00%)
Jun 14, 2007 6.227 6.327 6.213 6.280 15,549 +0.04(+0.64%)
Jun 13, 2007 6.180 6.240 6.086 6.240 19,885 +0.09(+1.41%)
Jun 12, 2007 6.274 6.280 5.993 6.153 176,279 -0.10(-1.60%)
Jun 11, 2007 6.267 6.347 6.220 6.253 48,085 -0.03(-0.43%)
Jun 08, 2007 6.227 6.340 6.227 6.280 68,892 +0.05(+0.86%)
Jun 07, 2007 6.180 6.280 6.180 6.227 108,530 -0.03(-0.43%)
Jun 06, 2007 6.354 6.454 6.220 6.253 136,719 -0.16(-2.50%)
Jun 05, 2007 6.514 6.621 6.361 6.414 187,516 -0.14(-2.14%)
Jun 04, 2007 6.481 6.621 6.354 6.554 35,753 +0.07(+1.03%)
Jun 01, 2007 6.381 6.541 6.381 6.488 75,181 +0.10(+1.57%)
May 31, 2007 6.140 6.441 6.133 6.387 77,383 +0.19(+3.13%)
May 30, 2007 6.100 6.227 6.100 6.193 22,817 +0.09(+1.54%)
May 29, 2007 6.086 6.213 6.086 6.100 19,423 +0.01(+0.11%)
May 25, 2007 5.973 6.146 5.866 6.093 198,756 +0.10(+1.67%)
May 24, 2007 5.986 6.066 5.832 5.993 87,032 +0.04(+0.67%)
May 23, 2007 5.993 6.053 5.953 5.953 129,062 -0.06(-1.00%)
May 22, 2007 6.019 6.066 5.966 6.013 27,778 -0.05(-0.77%)
May 21, 2007 6.019 6.106 5.986 6.060 81,800 +0.07(+1.12%)
May 18, 2007 6.220 6.220 5.993 5.993 197,409 -0.23(-3.66%)
May 17, 2007 6.173 6.253 6.167 6.220 35,605 -0.01(-0.21%)
May 16, 2007 6.180 6.260 6.180 6.233 77,142 +0.01(+0.22%)
May 15, 2007 6.140 6.307 6.053 6.220 206,447 +0.05(+0.76%)
May 14, 2007 6.200 6.207 6.073 6.173 83,018 -0.07(-1.18%)
May 11, 2007 6.120 6.247 6.093 6.247 259,393 +0.02(+0.32%)
May 10, 2007 6.220 6.240 6.140 6.227 72,460 +0.01(+0.11%)
May 09, 2007 6.080 6.280 6.080 6.220 594,954 +0.11(+1.75%)
May 08, 2007 5.946 6.113 5.906 6.113 94,145 +0.11(+1.78%)
May 07, 2007 5.939 6.006 5.665 6.006 69,293 +0.11(+1.93%)
May 04, 2007 5.846 5.926 5.846 5.892 26,718 +0.01(+0.23%)
May 03, 2007 5.605 5.879 5.578 5.879 93,370 +0.33(+5.90%)
May 02, 2007 5.832 5.852 5.551 5.551 177,283 -0.29(-5.03%)
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.