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

Richardson Electrncs (NQ: RELL )

11.83 -0.20 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2005 4.833 4.977 4.716 4.964 142,041 +0.10(+2.01%)
Sep 29, 2005 4.794 4.898 4.709 4.866 70,210 +0.03(+0.68%)
Sep 28, 2005 4.833 4.840 4.761 4.833 36,007 -0.01(-0.13%)
Sep 27, 2005 4.729 4.840 4.702 4.840 55,277 +0.01(+0.14%)
Sep 26, 2005 4.866 4.866 4.702 4.833 34,450 +0.10(+2.21%)
Sep 23, 2005 4.729 4.833 4.702 4.729 57,289 -0.10(-2.16%)
Sep 22, 2005 4.833 4.833 4.702 4.833 29,894 -0.03(-0.54%)
Sep 21, 2005 4.859 4.879 4.787 4.859 11,826 +0.00(+0.00%)
Sep 20, 2005 4.748 4.885 4.735 4.859 20,899 +0.10(+2.20%)
Sep 19, 2005 4.748 4.827 4.748 4.755 4,807 -0.03(-0.68%)
Sep 16, 2005 4.833 4.885 4.755 4.787 13,985 -0.04(-0.81%)
Sep 15, 2005 4.879 4.879 4.761 4.827 15,318 -0.07(-1.47%)
Sep 14, 2005 4.768 4.898 4.768 4.898 15,770 +0.01(+0.13%)
Sep 13, 2005 4.964 4.964 4.742 4.892 29,521 +0.00(+0.00%)
Sep 12, 2005 4.898 4.898 4.885 4.892 4,553 +0.07(+1.35%)
Sep 09, 2005 4.925 4.931 4.827 4.827 10,563 -0.10(-2.12%)
Sep 08, 2005 4.827 4.951 4.657 4.931 10,480 +0.23(+4.86%)
Sep 07, 2005 4.735 4.957 4.702 4.702 11,262 -0.05(-0.96%)
Sep 06, 2005 4.885 4.970 4.702 4.748 77,555 -0.24(-4.84%)
Sep 02, 2005 5.179 5.179 4.983 4.990 20,593 -0.03(-0.52%)
Sep 01, 2005 5.081 5.225 4.722 5.016 56,294 -0.05(-1.03%)
Aug 31, 2005 4.970 5.094 4.859 5.068 89,697 +0.00(+0.00%)
Aug 30, 2005 4.977 5.120 4.800 5.068 26,524 +0.05(+0.91%)
Aug 29, 2005 4.833 5.022 4.735 5.022 32,052 -0.03(-0.65%)
Aug 26, 2005 4.800 5.062 4.768 5.055 19,535 -0.10(-2.03%)
Aug 25, 2005 5.062 5.297 4.722 5.160 67,123 +0.10(+1.94%)
Aug 24, 2005 5.485 5.485 5.062 5.062 4,317 -0.10(-2.02%)
Aug 23, 2005 5.179 5.218 5.055 5.166 19,460 -0.06(-1.12%)
Aug 22, 2005 5.199 5.271 5.062 5.225 16,114 -0.07(-1.23%)
Aug 19, 2005 5.362 5.362 5.199 5.290 14,201 -0.07(-1.22%)
Aug 18, 2005 5.408 5.421 5.356 5.356 8,894 -0.07(-1.20%)
Aug 17, 2005 5.454 5.467 5.408 5.421 17,610 -0.03(-0.60%)
Aug 16, 2005 5.578 5.610 5.454 5.454 4,134 -0.14(-2.45%)
Aug 15, 2005 5.447 5.682 5.447 5.591 5,435 +0.20(+3.63%)
Aug 12, 2005 5.669 5.747 5.395 5.395 29,512 -0.21(-3.73%)
Aug 11, 2005 5.454 5.604 5.251 5.604 25,414 +0.19(+3.50%)
Aug 10, 2005 5.460 5.552 5.375 5.414 14,179 -0.00(-0.00%)
Aug 09, 2005 5.552 5.552 5.369 5.414 32,378 -0.10(-1.78%)
Aug 08, 2005 5.525 5.630 5.467 5.512 5,221 -0.10(-1.86%)
Aug 05, 2005 5.669 5.721 5.440 5.617 72,931 -0.10(-1.71%)
Aug 04, 2005 5.636 5.715 5.493 5.715 18,258 +0.23(+4.17%)
Aug 03, 2005 5.473 5.604 5.467 5.486 16,549 -0.07(-1.29%)
Aug 02, 2005 5.558 5.669 5.403 5.558 442,546 -0.11(-1.96%)
Aug 01, 2005 5.715 5.728 5.552 5.669 17,534 -0.11(-1.92%)
Jul 29, 2005 5.597 5.813 5.578 5.780 17,079 +0.07(+1.14%)
Jul 28, 2005 5.558 5.865 5.558 5.715 21,029 -0.06(-1.02%)
Jul 27, 2005 5.636 5.872 5.636 5.774 44,631 +0.32(+5.87%)
Jul 26, 2005 5.565 5.578 5.447 5.454 1,531 -0.16(-2.91%)
Jul 25, 2005 5.636 5.813 5.427 5.617 21,136 -0.08(-1.49%)
Jul 22, 2005 5.571 5.715 5.382 5.702 51,261 +0.15(+2.71%)
Jul 21, 2005 5.427 5.552 5.388 5.552 34,462 +0.23(+4.29%)
Jul 20, 2005 5.375 5.519 5.323 5.323 26,067 -0.12(-2.16%)
Jul 19, 2005 5.329 5.552 5.245 5.440 69,575 +0.02(+0.36%)
Jul 18, 2005 5.552 5.552 5.160 5.421 55,092 -0.13(-2.35%)
Jul 15, 2005 5.578 5.669 5.486 5.552 30,470 -0.02(-0.35%)
Jul 14, 2005 5.597 5.695 5.473 5.571 122,955 +0.00(+0.00%)
Jul 13, 2005 5.558 5.636 5.186 5.571 196,449 +0.01(+0.12%)
Jul 12, 2005 5.179 5.636 5.166 5.565 133,733 +0.39(+7.44%)
Jul 11, 2005 4.996 5.271 4.892 5.179 113,110 +0.20(+3.93%)
Jul 08, 2005 4.996 5.160 4.938 4.983 62,899 -0.06(-1.17%)
Jul 07, 2005 5.062 5.094 5.009 5.042 26,794 -0.06(-1.15%)
Jul 06, 2005 5.192 5.192 4.977 5.101 43,031 -0.02(-0.38%)
Jul 05, 2005 5.094 5.160 5.003 5.120 69,053 -0.03(-0.51%)
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.