Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 4.859 4.879 4.689 4.800 149,482 -0.02(-0.41%)
Jun 29, 2006 4.885 4.892 4.794 4.820 64,153 -0.04(-0.81%)
Jun 28, 2006 4.827 4.892 4.735 4.859 242,172 +0.06(+1.22%)
Jun 27, 2006 4.761 4.872 4.604 4.800 217,567 +0.24(+5.15%)
Jun 26, 2006 4.637 4.676 4.539 4.565 20,976 -0.03(-0.57%)
Jun 23, 2006 4.559 4.637 4.520 4.591 45,792 +0.01(+0.29%)
Jun 22, 2006 4.539 4.624 4.513 4.578 43,561 +0.01(+0.14%)
Jun 21, 2006 4.520 4.670 4.422 4.572 155,340 +0.04(+0.86%)
Jun 20, 2006 4.526 4.611 4.454 4.533 54,375 +0.05(+1.17%)
Jun 19, 2006 4.546 4.637 4.448 4.480 78,526 -0.10(-2.14%)
Jun 16, 2006 4.546 4.631 4.507 4.578 23,986 +0.05(+1.01%)
Jun 15, 2006 4.598 4.624 4.493 4.533 58,894 -0.04(-0.86%)
Jun 14, 2006 4.631 4.702 4.526 4.572 83,480 -0.07(-1.41%)
Jun 13, 2006 4.591 4.696 4.552 4.637 32,751 +0.00(+0.00%)
Jun 12, 2006 4.631 4.722 4.578 4.637 28,483 -0.01(-0.28%)
Jun 09, 2006 4.624 4.702 4.611 4.650 49,770 +0.03(+0.71%)
Jun 08, 2006 4.657 4.716 4.572 4.618 92,806 -0.06(-1.26%)
Jun 07, 2006 4.676 4.722 4.559 4.676 123,141 -0.02(-0.42%)
Jun 06, 2006 4.663 4.722 4.585 4.696 45,751 +0.03(+0.56%)
Jun 05, 2006 4.598 4.689 4.520 4.670 101,837 +0.09(+2.00%)
Jun 02, 2006 4.578 4.644 4.441 4.578 89,805 -0.03(-0.71%)
Jun 01, 2006 4.493 4.624 4.448 4.611 53,731 +0.12(+2.77%)
May 31, 2006 4.480 4.533 4.422 4.487 84,070 +0.00(+0.00%)
May 30, 2006 4.513 4.526 4.376 4.487 43,206 -0.01(-0.29%)
May 26, 2006 4.396 4.546 4.396 4.500 96,479 +0.12(+2.84%)
May 25, 2006 4.376 4.467 4.350 4.376 159,381 -0.01(-0.15%)
May 24, 2006 4.409 4.467 4.363 4.382 45,267 -0.07(-1.61%)
May 23, 2006 4.330 4.500 4.258 4.454 46,055 +0.14(+3.33%)
May 22, 2006 4.480 4.559 4.271 4.311 89,197 -0.13(-2.94%)
May 19, 2006 4.487 4.507 4.324 4.441 89,325 +0.06(+1.34%)
May 18, 2006 4.585 4.631 4.376 4.382 109,554 -0.16(-3.59%)
May 17, 2006 4.611 4.631 4.422 4.546 136,180 -0.06(-1.28%)
May 16, 2006 4.604 4.657 4.500 4.604 60,094 +0.02(+0.43%)
May 15, 2006 4.591 4.631 4.513 4.585 58,335 +0.01(+0.14%)
May 12, 2006 4.611 4.618 4.422 4.578 50,422 -0.02(-0.43%)
May 11, 2006 4.572 4.631 4.487 4.598 70,558 +0.01(+0.14%)
May 10, 2006 4.546 4.631 4.539 4.591 61,679 +0.01(+0.29%)
May 09, 2006 4.565 4.624 4.539 4.578 72,660 -0.01(-0.14%)
May 08, 2006 4.513 4.676 4.513 4.585 143,645 +0.05(+1.15%)
May 05, 2006 4.578 4.618 4.461 4.533 171,435 -0.05(-1.14%)
May 04, 2006 4.637 4.702 4.461 4.585 172,781 -0.07(-1.54%)
May 03, 2006 4.716 4.872 4.644 4.657 39,299 -0.07(-1.52%)
May 02, 2006 4.898 4.931 4.696 4.729 107,265 -0.18(-3.72%)
May 01, 2006 4.644 4.918 4.585 4.911 200,209 +0.28(+6.07%)
Apr 28, 2006 4.493 4.729 4.467 4.631 115,905 +0.12(+2.60%)
Apr 27, 2006 4.709 4.787 4.474 4.513 214,095 -0.18(-3.89%)
Apr 26, 2006 4.591 4.840 4.591 4.696 167,526 +0.09(+1.99%)
Apr 25, 2006 4.488 4.637 4.448 4.604 94,316 +0.04(+0.86%)
Apr 24, 2006 4.454 4.565 4.435 4.565 65,101 +0.05(+1.16%)
Apr 21, 2006 4.389 4.539 4.330 4.513 188,221 +0.20(+4.54%)
Apr 20, 2006 4.409 4.409 4.258 4.317 220,651 -0.10(-2.22%)
Apr 19, 2006 4.604 4.618 4.376 4.415 226,318 -0.10(-2.31%)
Apr 18, 2006 4.565 4.742 4.507 4.520 179,339 -0.03(-0.72%)
Apr 17, 2006 4.663 4.716 4.493 4.552 335,039 -0.07(-1.55%)
Apr 13, 2006 4.676 4.787 4.572 4.624 191,341 +0.04(+0.85%)
Apr 12, 2006 4.618 4.794 4.578 4.585 51,338 -0.02(-0.43%)
Apr 11, 2006 4.598 4.755 4.539 4.604 199,421 +0.01(+0.14%)
Apr 10, 2006 4.657 4.702 4.598 4.598 144,311 -0.06(-1.26%)
Apr 07, 2006 4.637 4.833 4.604 4.657 175,293 +0.02(+0.42%)
Apr 06, 2006 4.990 4.990 4.598 4.637 237,098 -0.32(-6.46%)
Apr 05, 2006 4.513 5.016 4.075 4.957 1,705,500 -1.07(-17.77%)
Apr 04, 2006 6.100 6.100 6.028 6.028 64,632 -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.