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 (%)
Dec 31, 2007 4.735 4.735 4.588 4.688 71,494 -0.01(-0.14%)
Dec 28, 2007 4.347 4.709 4.321 4.695 69,282 +0.07(+1.45%)
Dec 27, 2007 4.448 4.628 4.448 4.628 43,341 +0.14(+3.13%)
Dec 26, 2007 4.474 4.682 4.468 4.488 126,146 +0.01(+0.30%)
Dec 24, 2007 4.448 4.548 4.414 4.474 23,729 +0.03(+0.60%)
Dec 21, 2007 4.548 4.628 4.448 4.448 68,263 -0.17(-3.62%)
Dec 20, 2007 4.535 4.909 4.307 4.615 131,465 +0.17(+3.76%)
Dec 19, 2007 4.100 4.454 4.100 4.448 141,669 +0.37(+9.02%)
Dec 18, 2007 4.093 4.153 4.033 4.080 64,789 -0.09(-2.09%)
Dec 17, 2007 4.187 4.214 4.127 4.167 26,498 -0.10(-2.35%)
Dec 14, 2007 4.541 4.541 4.194 4.267 35,492 -0.08(-1.85%)
Dec 13, 2007 4.454 4.535 4.347 4.347 25,956 -0.11(-2.40%)
Dec 12, 2007 4.615 4.622 4.421 4.454 30,570 -0.13(-2.92%)
Dec 11, 2007 4.709 4.755 4.434 4.588 52,392 -0.12(-2.56%)
Dec 10, 2007 4.655 4.709 4.448 4.709 76,861 +0.08(+1.73%)
Dec 07, 2007 4.454 4.655 4.448 4.628 47,908 +0.18(+4.06%)
Dec 06, 2007 4.387 4.555 4.387 4.448 72,862 +0.03(+0.76%)
Dec 05, 2007 4.374 4.468 4.314 4.414 120,197 +0.03(+0.76%)
Dec 04, 2007 4.367 4.468 4.307 4.381 127,688 +0.01(+0.15%)
Dec 03, 2007 4.374 4.494 4.334 4.374 54,758 +0.02(+0.46%)
Nov 30, 2007 4.515 4.515 4.274 4.354 51,542 -0.08(-1.81%)
Nov 29, 2007 4.508 4.615 4.421 4.434 29,396 -0.05(-1.04%)
Nov 28, 2007 4.642 4.729 4.468 4.481 32,993 +0.01(+0.30%)
Nov 27, 2007 4.648 4.648 4.461 4.468 52,015 -0.21(-4.57%)
Nov 26, 2007 4.755 4.755 4.648 4.682 57,034 +0.11(+2.49%)
Nov 23, 2007 4.528 4.581 4.481 4.568 12,838 +0.13(+2.86%)
Nov 21, 2007 4.214 4.441 4.214 4.441 28,146 +0.12(+2.79%)
Nov 20, 2007 4.434 4.434 4.227 4.321 27,038 -0.13(-2.86%)
Nov 19, 2007 4.561 4.635 4.387 4.448 25,239 -0.09(-2.06%)
Nov 16, 2007 4.428 4.588 4.428 4.541 83,451 -0.17(-3.69%)
Nov 15, 2007 4.675 4.715 4.454 4.715 36,496 +0.06(+1.29%)
Nov 14, 2007 5.096 5.096 4.655 4.655 41,930 -0.34(-6.83%)
Nov 13, 2007 5.063 5.083 4.889 4.996 43,581 -0.08(-1.58%)
Nov 12, 2007 5.083 5.123 5.023 5.076 75,105 -0.05(-0.91%)
Nov 09, 2007 5.250 5.250 5.063 5.123 43,480 +0.01(+0.13%)
Nov 08, 2007 4.937 5.150 4.936 5.117 45,636 +0.02(+0.39%)
Nov 07, 2007 4.896 5.130 4.876 5.096 49,368 +0.19(+3.81%)
Nov 06, 2007 4.882 4.916 4.876 4.909 37,648 +0.01(+0.27%)
Nov 05, 2007 4.849 4.896 4.809 4.896 51,225 -0.06(-1.21%)
Nov 02, 2007 5.096 5.096 4.682 4.956 90,135 -0.09(-1.85%)
Nov 01, 2007 5.036 5.217 5.023 5.050 56,612 -0.02(-0.40%)
Oct 31, 2007 4.989 5.130 4.983 5.070 77,905 +0.11(+2.29%)
Oct 30, 2007 5.063 5.150 4.956 4.956 69,930 -0.09(-1.85%)
Oct 29, 2007 4.996 5.110 4.976 5.050 65,540 +0.04(+0.80%)
Oct 26, 2007 4.909 5.009 4.856 5.009 79,584 +0.11(+2.18%)
Oct 25, 2007 4.869 5.056 4.816 4.902 61,560 +0.00(+0.00%)
Oct 24, 2007 5.110 5.143 4.849 4.902 136,336 -0.22(-4.31%)
Oct 23, 2007 4.882 5.123 4.862 5.123 19,034 +0.27(+5.66%)
Oct 22, 2007 4.929 4.956 4.842 4.849 201,398 -0.06(-1.23%)
Oct 19, 2007 5.050 5.096 4.909 4.909 50,684 -0.17(-3.29%)
Oct 18, 2007 4.989 5.090 4.882 5.076 46,042 +0.12(+2.43%)
Oct 17, 2007 4.882 4.956 4.849 4.956 61,999 +0.10(+2.14%)
Oct 16, 2007 5.130 5.130 4.849 4.852 116,906 -0.28(-5.41%)
Oct 15, 2007 5.150 5.250 5.117 5.130 87,052 -0.02(-0.39%)
Oct 12, 2007 4.749 5.150 4.749 5.150 180,464 +0.42(+8.91%)
Oct 11, 2007 4.842 4.869 4.448 4.729 272,028 -0.14(-2.88%)
Oct 10, 2007 4.876 5.044 4.816 4.869 349,098 +0.03(+0.55%)
Oct 09, 2007 4.996 4.996 4.822 4.842 162,398 -0.07(-1.36%)
Oct 08, 2007 4.924 4.949 4.849 4.909 27,908 +0.00(+0.00%)
Oct 05, 2007 4.963 5.009 4.849 4.909 153,022 -0.02(-0.41%)
Oct 04, 2007 5.123 5.217 4.909 4.929 52,568 -0.17(-3.28%)
Oct 03, 2007 5.016 5.224 4.983 5.096 389,739 +0.05(+0.93%)
Oct 02, 2007 4.869 5.050 4.869 5.050 150,882 +0.19(+3.85%)
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.