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 (%)
Mar 31, 2006 6.233 6.287 6.167 6.287 91,652 +0.17(+2.73%)
Mar 30, 2006 6.173 6.173 6.093 6.120 55,926 -0.07(-1.08%)
Mar 29, 2006 6.053 6.274 6.053 6.187 129,182 +0.12(+1.98%)
Mar 28, 2006 6.053 6.100 6.026 6.066 18,839 +0.05(+0.78%)
Mar 27, 2006 6.080 6.086 6.013 6.019 48,766 -0.04(-0.66%)
Mar 24, 2006 6.013 6.120 6.013 6.060 9,225 -0.03(-0.44%)
Mar 23, 2006 6.013 6.126 6.013 6.086 23,175 +0.06(+1.00%)
Mar 22, 2006 6.013 6.126 5.986 6.026 28,707 -0.05(-0.88%)
Mar 21, 2006 6.013 6.086 5.886 6.080 192,725 +0.13(+2.13%)
Mar 20, 2006 6.033 6.053 5.953 5.953 83,723 -0.10(-1.66%)
Mar 17, 2006 5.919 6.053 5.919 6.053 78,191 +0.09(+1.57%)
Mar 16, 2006 5.866 6.073 5.832 5.959 98,144 +0.07(+1.25%)
Mar 15, 2006 5.892 5.919 5.785 5.886 99,712 +0.04(+0.69%)
Mar 14, 2006 5.892 5.953 5.819 5.846 39,165 -0.09(-1.58%)
Mar 13, 2006 5.993 6.006 5.919 5.939 60,631 -0.07(-1.11%)
Mar 10, 2006 5.986 6.013 5.919 6.006 35,871 +0.02(+0.34%)
Mar 09, 2006 5.932 6.006 5.919 5.986 40,828 +0.03(+0.56%)
Mar 08, 2006 5.953 5.953 5.879 5.953 35,133 -0.05(-0.89%)
Mar 07, 2006 5.926 6.019 5.819 6.006 85,586 +0.05(+0.90%)
Mar 06, 2006 5.959 6.019 5.825 5.953 110,423 -0.07(-1.11%)
Mar 03, 2006 5.658 6.053 5.658 6.019 131,036 +0.39(+6.89%)
Mar 02, 2006 5.678 5.705 5.591 5.631 45,496 -0.01(-0.24%)
Mar 01, 2006 5.531 5.718 5.531 5.645 151,174 -0.01(-0.24%)
Feb 28, 2006 5.698 5.705 5.618 5.658 122,531 -0.04(-0.70%)
Feb 27, 2006 5.618 5.819 5.605 5.698 82,912 +0.08(+1.43%)
Feb 24, 2006 5.618 5.631 5.571 5.618 36,076 -0.07(-1.18%)
Feb 23, 2006 5.638 5.718 5.565 5.685 49,757 +0.13(+2.41%)
Feb 22, 2006 5.625 5.685 5.498 5.551 120,584 -0.05(-0.95%)
Feb 21, 2006 5.658 5.658 5.438 5.605 70,202 +0.02(+0.36%)
Feb 17, 2006 5.611 5.685 5.585 5.585 113,405 -0.05(-0.95%)
Feb 16, 2006 5.638 5.685 5.585 5.638 137,555 +0.07(+1.20%)
Feb 15, 2006 5.551 5.598 5.545 5.571 137,824 +0.02(+0.36%)
Feb 14, 2006 5.585 5.598 5.464 5.551 132,988 -0.01(-0.24%)
Feb 13, 2006 5.565 5.678 5.344 5.565 571,637 +0.25(+4.79%)
Feb 10, 2006 5.377 5.398 5.290 5.310 18,547 -0.04(-0.75%)
Feb 09, 2006 5.351 5.371 5.250 5.351 30,525 +0.00(+0.00%)
Feb 08, 2006 5.317 5.444 5.308 5.351 78,427 +0.05(+0.88%)
Feb 07, 2006 5.277 5.357 5.250 5.304 41,117 -0.03(-0.50%)
Feb 06, 2006 5.324 5.364 5.264 5.331 53,905 -0.05(-0.87%)
Feb 03, 2006 5.284 5.377 5.210 5.377 31,096 +0.03(+0.50%)
Feb 02, 2006 5.296 5.371 5.296 5.351 12,832 +0.01(+0.13%)
Feb 01, 2006 5.351 5.384 5.331 5.344 50,167 -0.01(-0.25%)
Jan 31, 2006 5.344 5.411 5.230 5.357 110,222 -0.03(-0.50%)
Jan 30, 2006 5.377 5.384 5.317 5.384 37,278 +0.04(+0.75%)
Jan 27, 2006 5.484 5.484 5.210 5.344 114,155 -0.14(-2.56%)
Jan 26, 2006 5.183 5.565 5.183 5.484 244,436 +0.29(+5.67%)
Jan 25, 2006 4.996 5.210 4.996 5.190 197,789 +0.17(+3.33%)
Jan 24, 2006 5.009 5.063 4.996 5.023 327,375 +0.01(+0.13%)
Jan 23, 2006 5.036 5.076 4.929 5.016 479,822 +0.06(+1.21%)
Jan 20, 2006 4.802 5.009 4.802 4.956 86,136 +0.12(+2.49%)
Jan 19, 2006 4.749 4.882 4.642 4.836 140,757 +0.19(+4.03%)
Jan 18, 2006 4.622 4.695 4.615 4.648 30,540 -0.01(-0.14%)
Jan 17, 2006 4.714 4.714 4.615 4.655 61,884 -0.03(-0.57%)
Jan 13, 2006 4.749 4.749 4.648 4.682 105,249 -0.03(-0.71%)
Jan 12, 2006 4.936 4.936 4.608 4.715 376,631 -0.58(-10.98%)
Jan 11, 2006 4.849 5.344 4.799 5.297 299,254 +0.53(+11.08%)
Jan 10, 2006 4.795 4.849 4.755 4.769 112,736 -0.07(-1.38%)
Jan 09, 2006 4.816 4.849 4.755 4.836 75,052 +0.06(+1.26%)
Jan 06, 2006 4.782 4.782 4.755 4.775 11,880 +0.00(+0.00%)
Jan 05, 2006 4.762 4.795 4.749 4.775 35,514 +0.00(+0.00%)
Jan 04, 2006 4.842 4.842 4.755 4.775 13,097 -0.03(-0.70%)
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.