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

Richardson Electrncs (NQ: RELL )

12.41 +0.34 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2006 5.218 5.284 5.107 5.231 112,871 -0.03(-0.50%)
Jan 30, 2006 5.251 5.258 5.192 5.258 38,175 +0.04(+0.75%)
Jan 27, 2006 5.356 5.356 5.088 5.218 116,900 -0.14(-2.56%)
Jan 26, 2006 5.062 5.434 5.062 5.356 250,313 +0.29(+5.67%)
Jan 25, 2006 4.879 5.088 4.879 5.068 202,544 +0.16(+3.33%)
Jan 24, 2006 4.892 4.944 4.879 4.905 335,245 +0.01(+0.13%)
Jan 23, 2006 4.918 4.957 4.814 4.898 491,358 +0.06(+1.21%)
Jan 20, 2006 4.689 4.892 4.689 4.840 88,207 +0.12(+2.49%)
Jan 19, 2006 4.637 4.768 4.533 4.722 144,141 +0.18(+4.03%)
Jan 18, 2006 4.513 4.585 4.507 4.539 31,274 -0.01(-0.14%)
Jan 17, 2006 4.603 4.603 4.507 4.546 63,372 -0.03(-0.57%)
Jan 13, 2006 4.637 4.637 4.539 4.572 107,779 -0.03(-0.71%)
Jan 12, 2006 4.820 4.820 4.500 4.604 385,686 -0.57(-10.98%)
Jan 11, 2006 4.735 5.218 4.686 5.173 306,448 +0.52(+11.08%)
Jan 10, 2006 4.683 4.735 4.644 4.657 115,447 -0.07(-1.38%)
Jan 09, 2006 4.702 4.735 4.644 4.722 76,857 +0.06(+1.26%)
Jan 06, 2006 4.670 4.670 4.644 4.663 12,166 +0.00(+0.00%)
Jan 05, 2006 4.650 4.683 4.637 4.663 36,368 +0.00(+0.00%)
Jan 04, 2006 4.729 4.729 4.644 4.663 13,412 -0.03(-0.70%)
Jan 03, 2006 4.644 4.729 4.644 4.696 16,666 -0.03(-0.69%)
Dec 30, 2005 4.631 4.735 4.631 4.729 59,521 +0.09(+1.97%)
Dec 29, 2005 4.735 4.735 4.637 4.637 101,258 +0.00(+0.00%)
Dec 28, 2005 4.702 4.702 4.637 4.637 64,000 -0.07(-1.39%)
Dec 27, 2005 4.637 4.729 4.637 4.702 26,182 -0.03(-0.69%)
Dec 23, 2005 4.729 4.774 4.689 4.735 7,908 +0.05(+0.97%)
Dec 22, 2005 4.696 4.768 4.689 4.689 27,253 -0.05(-0.97%)
Dec 21, 2005 4.748 4.748 4.591 4.735 79,876 +0.03(+0.55%)
Dec 20, 2005 4.768 4.768 4.689 4.709 103,818 +0.00(+0.00%)
Dec 19, 2005 4.885 4.885 4.681 4.709 37,051 -0.06(-1.23%)
Dec 16, 2005 4.768 5.036 4.735 4.768 92,370 +0.07(+1.39%)
Dec 15, 2005 4.696 4.983 4.696 4.702 92,428 -0.04(-0.83%)
Dec 14, 2005 4.807 4.814 4.702 4.742 17,012 +0.01(+0.28%)
Dec 13, 2005 4.755 4.853 4.670 4.729 79,023 +0.03(+0.56%)
Dec 12, 2005 4.676 4.787 4.676 4.702 63,415 +0.03(+0.70%)
Dec 09, 2005 4.729 4.742 4.670 4.670 75,099 -0.02(-0.42%)
Dec 08, 2005 4.768 4.768 4.657 4.689 177,679 -0.08(-1.78%)
Dec 07, 2005 4.787 4.787 4.756 4.774 57,409 +0.02(+0.41%)
Dec 06, 2005 4.820 4.820 4.735 4.755 30,234 -0.01(-0.27%)
Dec 05, 2005 4.794 4.833 4.735 4.768 63,354 +0.03(+0.73%)
Dec 02, 2005 4.768 4.833 4.709 4.733 72,923 -0.02(-0.45%)
Dec 01, 2005 4.735 4.755 4.696 4.755 88,260 +0.05(+0.97%)
Nov 30, 2005 4.761 4.761 4.591 4.709 63,153 -0.17(-3.48%)
Nov 29, 2005 4.964 5.036 4.820 4.879 49,608 -0.07(-1.32%)
Nov 28, 2005 4.938 4.996 4.925 4.944 22,037 -0.05(-1.05%)
Nov 25, 2005 4.983 5.003 4.957 4.996 15,923 -0.01(-0.13%)
Nov 23, 2005 4.990 5.062 4.925 5.003 78,962 +0.00(+0.00%)
Nov 22, 2005 5.290 5.290 4.846 5.003 105,133 -0.35(-6.47%)
Nov 21, 2005 5.388 5.493 5.329 5.349 26,952 -0.04(-0.73%)
Nov 18, 2005 5.421 5.493 5.336 5.388 25,918 -0.11(-2.02%)
Nov 17, 2005 5.421 5.552 5.382 5.499 43,051 +0.08(+1.57%)
Nov 16, 2005 5.297 5.414 5.297 5.414 16,666 +0.16(+2.98%)
Nov 15, 2005 5.538 5.538 5.258 5.258 27,293 -0.25(-4.62%)
Nov 14, 2005 5.519 5.545 5.499 5.512 16,425 +0.01(+0.24%)
Nov 11, 2005 5.525 5.525 5.473 5.499 11,789 +0.00(+0.00%)
Nov 10, 2005 5.349 5.538 5.343 5.499 38,100 +0.16(+2.93%)
Nov 09, 2005 5.454 5.506 5.332 5.343 55,962 -0.11(-2.04%)
Nov 08, 2005 5.421 5.552 5.421 5.454 69,105 -0.06(-1.07%)
Nov 07, 2005 5.454 5.545 5.454 5.512 33,029 +0.03(+0.48%)
Nov 04, 2005 5.375 5.538 5.362 5.486 23,424 +0.00(+0.00%)
Nov 03, 2005 5.480 5.486 5.434 5.486 17,162 +0.03(+0.48%)
Nov 02, 2005 5.336 5.545 5.297 5.460 40,030 +0.06(+1.09%)
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.