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 (%)
Dec 31, 2007 4.624 4.624 4.480 4.578 73,213 -0.01(-0.14%)
Dec 28, 2007 4.245 4.598 4.219 4.585 70,948 +0.07(+1.45%)
Dec 27, 2007 4.343 4.520 4.343 4.520 44,383 +0.14(+3.13%)
Dec 26, 2007 4.369 4.572 4.363 4.382 129,179 +0.01(+0.30%)
Dec 24, 2007 4.343 4.441 4.311 4.369 24,300 +0.03(+0.60%)
Dec 21, 2007 4.441 4.520 4.343 4.343 69,904 -0.16(-3.62%)
Dec 20, 2007 4.428 4.794 4.206 4.507 134,626 +0.16(+3.76%)
Dec 19, 2007 4.004 4.350 4.004 4.343 145,075 +0.36(+9.02%)
Dec 18, 2007 3.997 4.056 3.938 3.984 66,347 -0.08(-2.09%)
Dec 17, 2007 4.089 4.115 4.030 4.069 27,135 -0.10(-2.35%)
Dec 14, 2007 4.435 4.435 4.095 4.167 36,345 -0.08(-1.85%)
Dec 13, 2007 4.350 4.428 4.245 4.245 26,580 -0.10(-2.40%)
Dec 12, 2007 4.507 4.513 4.317 4.350 31,305 -0.13(-2.92%)
Dec 11, 2007 4.598 4.644 4.330 4.480 53,651 -0.12(-2.56%)
Dec 10, 2007 4.546 4.598 4.343 4.598 78,709 +0.08(+1.73%)
Dec 07, 2007 4.350 4.546 4.343 4.520 49,059 +0.18(+4.06%)
Dec 06, 2007 4.284 4.448 4.284 4.343 74,614 +0.03(+0.76%)
Dec 05, 2007 4.271 4.363 4.213 4.311 123,087 +0.03(+0.76%)
Dec 04, 2007 4.265 4.363 4.206 4.278 130,758 +0.01(+0.15%)
Dec 03, 2007 4.271 4.389 4.232 4.271 56,075 +0.02(+0.46%)
Nov 30, 2007 4.409 4.409 4.173 4.252 52,781 -0.08(-1.81%)
Nov 29, 2007 4.402 4.507 4.317 4.330 30,103 -0.05(-1.04%)
Nov 28, 2007 4.533 4.618 4.363 4.376 33,787 +0.01(+0.30%)
Nov 27, 2007 4.539 4.539 4.356 4.363 53,265 -0.21(-4.57%)
Nov 26, 2007 4.644 4.644 4.539 4.572 58,405 +0.11(+2.49%)
Nov 23, 2007 4.422 4.474 4.376 4.461 13,147 +0.12(+2.86%)
Nov 21, 2007 4.115 4.337 4.115 4.337 28,823 +0.12(+2.79%)
Nov 20, 2007 4.330 4.330 4.128 4.219 27,688 -0.12(-2.86%)
Nov 19, 2007 4.454 4.526 4.284 4.343 25,846 -0.09(-2.06%)
Nov 16, 2007 4.324 4.480 4.324 4.435 85,457 -0.17(-3.69%)
Nov 15, 2007 4.565 4.604 4.350 4.604 37,374 +0.06(+1.29%)
Nov 14, 2007 4.977 4.977 4.546 4.546 42,938 -0.33(-6.83%)
Nov 13, 2007 4.944 4.964 4.774 4.879 44,628 -0.08(-1.58%)
Nov 12, 2007 4.964 5.003 4.905 4.957 76,910 -0.05(-0.91%)
Nov 09, 2007 5.127 5.127 4.944 5.003 44,526 +0.01(+0.13%)
Nov 08, 2007 4.821 5.029 4.820 4.996 46,734 +0.02(+0.39%)
Nov 07, 2007 4.781 5.009 4.761 4.977 50,555 +0.18(+3.81%)
Nov 06, 2007 4.768 4.800 4.761 4.794 38,553 +0.01(+0.27%)
Nov 05, 2007 4.735 4.781 4.696 4.781 52,457 -0.06(-1.21%)
Nov 02, 2007 4.977 4.977 4.572 4.840 92,303 -0.09(-1.85%)
Nov 01, 2007 4.918 5.094 4.905 4.931 57,973 -0.02(-0.40%)
Oct 31, 2007 4.872 5.009 4.866 4.951 79,778 +0.11(+2.29%)
Oct 30, 2007 4.944 5.029 4.840 4.840 71,611 -0.09(-1.85%)
Oct 29, 2007 4.879 4.990 4.859 4.931 67,116 +0.04(+0.80%)
Oct 26, 2007 4.794 4.892 4.742 4.892 81,497 +0.10(+2.18%)
Oct 25, 2007 4.755 4.938 4.702 4.787 63,040 +0.00(+0.00%)
Oct 24, 2007 4.990 5.022 4.735 4.787 139,614 -0.22(-4.31%)
Oct 23, 2007 4.768 5.003 4.748 5.003 19,492 +0.27(+5.66%)
Oct 22, 2007 4.814 4.840 4.729 4.735 206,240 -0.06(-1.23%)
Oct 19, 2007 4.931 4.977 4.794 4.794 51,903 -0.16(-3.29%)
Oct 18, 2007 4.872 4.970 4.768 4.957 47,149 +0.12(+2.43%)
Oct 17, 2007 4.768 4.840 4.735 4.840 63,490 +0.10(+2.14%)
Oct 16, 2007 5.009 5.009 4.735 4.738 119,717 -0.27(-5.41%)
Oct 15, 2007 5.029 5.127 4.996 5.009 89,145 -0.02(-0.39%)
Oct 12, 2007 4.637 5.029 4.637 5.029 184,803 +0.41(+8.91%)
Oct 11, 2007 4.729 4.755 4.343 4.618 278,568 -0.14(-2.88%)
Oct 10, 2007 4.761 4.926 4.702 4.755 357,491 +0.03(+0.55%)
Oct 09, 2007 4.879 4.879 4.709 4.729 166,303 -0.07(-1.36%)
Oct 08, 2007 4.808 4.833 4.735 4.794 28,579 +0.00(+0.00%)
Oct 05, 2007 4.846 4.892 4.735 4.794 156,701 -0.02(-0.41%)
Oct 04, 2007 5.003 5.094 4.794 4.814 53,832 -0.16(-3.28%)
Oct 03, 2007 4.898 5.101 4.866 4.977 399,110 +0.05(+0.93%)
Oct 02, 2007 4.755 4.931 4.755 4.931 154,510 +0.18(+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.