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

Richardson Electrncs (NQ: RELL )

12.16 +0.33 (+2.79%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 24, 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 (%)
Jan 31, 2005 7.041 7.184 7.021 7.139 47,714 -0.03(-0.36%)
Jan 28, 2005 6.792 7.171 6.740 7.165 14,378 +0.44(+6.50%)
Jan 27, 2005 6.708 6.851 6.708 6.727 8,574 -0.05(-0.68%)
Jan 26, 2005 6.453 6.845 6.427 6.773 35,503 +0.22(+3.39%)
Jan 25, 2005 6.421 6.616 6.420 6.551 14,799 +0.14(+2.14%)
Jan 24, 2005 6.512 6.525 6.368 6.414 45,780 -0.05(-0.81%)
Jan 21, 2005 6.694 6.694 6.335 6.466 23,994 +0.08(+1.23%)
Jan 20, 2005 6.472 6.557 6.388 6.388 18,188 -0.14(-2.20%)
Jan 19, 2005 6.597 6.688 6.525 6.531 19,938 -0.07(-1.09%)
Jan 18, 2005 6.420 6.694 6.420 6.603 12,377 -0.01(-0.20%)
Jan 14, 2005 6.348 6.642 6.348 6.616 41,099 +0.28(+4.43%)
Jan 13, 2005 6.675 6.675 6.335 6.335 148,199 -0.42(-6.28%)
Jan 12, 2005 6.838 6.871 6.525 6.760 21,426 +0.01(+0.19%)
Jan 11, 2005 6.597 6.884 6.538 6.747 41,516 +0.07(+1.08%)
Jan 10, 2005 6.819 6.819 6.629 6.675 48,513 -0.22(-3.13%)
Jan 07, 2005 7.178 7.308 6.806 6.890 47,191 -0.29(-4.09%)
Jan 06, 2005 6.721 7.191 6.721 7.184 45,591 +0.42(+6.28%)
Jan 05, 2005 6.995 7.178 6.721 6.760 23,692 -0.16(-2.36%)
Jan 04, 2005 7.008 7.008 6.721 6.923 93,553 -0.14(-1.94%)
Jan 03, 2005 6.975 7.126 6.969 7.060 12,761 +0.14(+1.98%)
Dec 31, 2004 6.956 7.165 6.864 6.923 66,263 -0.10(-1.49%)
Dec 30, 2004 6.694 7.067 6.694 7.028 22,354 +0.21(+3.07%)
Dec 29, 2004 6.825 7.047 6.662 6.819 40,727 -0.09(-1.32%)
Dec 28, 2004 6.858 6.982 6.727 6.910 22,048 +0.18(+2.62%)
Dec 27, 2004 6.786 6.832 6.734 6.734 25,722 -0.10(-1.43%)
Dec 23, 2004 6.740 6.897 6.616 6.832 20,363 +0.08(+1.26%)
Dec 22, 2004 6.727 6.792 6.368 6.747 45,014 -0.05(-0.67%)
Dec 21, 2004 6.505 6.864 6.505 6.792 65,531 +0.19(+2.87%)
Dec 20, 2004 6.930 6.930 6.374 6.603 136,728 -0.45(-6.39%)
Dec 17, 2004 7.152 7.210 6.623 7.054 356,289 -0.43(-5.76%)
Dec 16, 2004 7.380 7.576 7.348 7.485 56,957 +0.04(+0.53%)
Dec 15, 2004 7.524 7.609 7.387 7.446 58,182 -0.08(-1.13%)
Dec 14, 2004 7.576 7.576 7.413 7.530 32,306 +0.05(+0.70%)
Dec 13, 2004 7.622 7.681 7.446 7.478 59,560 -0.10(-1.29%)
Dec 10, 2004 7.459 7.602 7.459 7.576 37,359 +0.01(+0.17%)
Dec 09, 2004 7.380 7.576 7.250 7.563 250,489 +0.10(+1.31%)
Dec 08, 2004 7.340 7.511 7.340 7.465 244,671 +0.12(+1.60%)
Dec 07, 2004 7.328 7.504 7.328 7.348 34,450 -0.08(-1.14%)
Dec 06, 2004 7.491 7.491 7.374 7.433 18,832 -0.08(-1.04%)
Dec 03, 2004 7.452 7.589 7.452 7.511 38,737 +0.02(+0.26%)
Dec 02, 2004 7.263 7.511 7.263 7.491 61,091 +0.03(+0.44%)
Dec 01, 2004 7.433 7.511 7.295 7.459 378,490 +0.18(+2.42%)
Nov 30, 2004 7.243 7.446 7.243 7.282 57,110 +0.02(+0.27%)
Nov 29, 2004 7.178 7.282 7.119 7.263 128,766 +0.06(+0.82%)
Nov 26, 2004 7.191 7.250 7.191 7.204 9,186 -0.04(-0.54%)
Nov 24, 2004 7.191 7.276 6.806 7.243 56,957 +0.05(+0.73%)
Nov 23, 2004 7.295 7.295 7.041 7.191 68,440 -0.06(-0.81%)
Nov 22, 2004 6.792 7.380 6.760 7.250 206,087 +0.43(+6.32%)
Nov 19, 2004 6.988 6.988 6.694 6.819 52,976 -0.04(-0.57%)
Nov 18, 2004 6.499 7.021 6.499 6.858 164,135 +0.35(+5.42%)
Nov 17, 2004 6.531 6.858 6.492 6.505 134,890 +0.01(+0.20%)
Nov 16, 2004 6.518 6.727 6.485 6.492 50,067 -0.08(-1.19%)
Nov 15, 2004 6.564 6.681 6.414 6.570 61,091 +0.04(+0.60%)
Nov 12, 2004 6.453 6.544 6.198 6.531 136,115 +0.13(+2.04%)
Nov 11, 2004 5.976 6.499 5.976 6.401 176,843 +0.35(+5.72%)
Nov 10, 2004 6.120 6.120 5.970 6.054 124,938 +0.01(+0.22%)
Nov 09, 2004 5.806 6.074 5.747 6.041 653,631 +0.23(+3.93%)
Nov 08, 2004 5.858 5.911 5.610 5.813 302,241 -0.12(-1.98%)
Nov 05, 2004 5.911 5.930 5.832 5.930 37,359 +0.04(+0.67%)
Nov 04, 2004 5.930 5.930 5.858 5.891 38,430 -0.03(-0.55%)
Nov 03, 2004 5.584 5.930 5.440 5.924 120,039 +0.37(+6.71%)
Nov 02, 2004 5.467 5.578 5.375 5.552 29,550 +0.01(+0.12%)
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.