Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Jul 01, 2005 4.833 5.251 4.742 5.147 64,459 +0.38(+7.95%)
Jun 30, 2005 4.578 4.931 4.572 4.768 128,694 +0.14(+3.11%)
Jun 29, 2005 4.552 4.702 4.513 4.624 241,174 +0.09(+2.02%)
Jun 28, 2005 4.396 4.572 4.376 4.533 307,681 +0.16(+3.58%)
Jun 27, 2005 4.768 4.768 4.278 4.376 1,901,996 -0.39(-8.22%)
Jun 24, 2005 4.996 4.996 4.618 4.768 49,978 -0.19(-3.82%)
Jun 23, 2005 4.957 4.990 4.918 4.957 7,640 -0.01(-0.13%)
Jun 22, 2005 5.205 5.212 4.931 4.964 363,965 -0.20(-3.80%)
Jun 21, 2005 5.179 5.212 5.003 5.160 34,613 -0.06(-1.13%)
Jun 20, 2005 5.297 5.297 5.218 5.218 29,484 -0.12(-2.20%)
Jun 17, 2005 5.421 5.421 5.245 5.336 22,928 -0.09(-1.68%)
Jun 16, 2005 5.284 5.427 5.199 5.427 40,984 +0.04(+0.73%)
Jun 15, 2005 5.552 5.552 5.329 5.388 150,189 -0.25(-4.40%)
Jun 14, 2005 5.408 5.689 5.408 5.636 35,298 +0.12(+2.13%)
Jun 13, 2005 5.316 5.519 5.238 5.519 82,329 +0.08(+1.44%)
Jun 10, 2005 5.290 5.440 5.212 5.440 21,925 +0.16(+2.97%)
Jun 09, 2005 5.440 5.728 5.284 5.284 7,703 -0.19(-3.46%)
Jun 08, 2005 5.421 5.486 5.362 5.473 21,080 -0.07(-1.18%)
Jun 07, 2005 5.290 5.538 5.290 5.538 32,018 +0.00(+0.00%)
Jun 06, 2005 5.506 5.617 5.362 5.538 34,521 -0.04(-0.70%)
Jun 03, 2005 5.682 5.708 5.578 5.578 32,836 -0.10(-1.84%)
Jun 02, 2005 5.591 5.734 5.591 5.682 20,291 -0.05(-0.91%)
Jun 01, 2005 5.584 6.126 5.493 5.734 24,869 -0.08(-1.35%)
May 31, 2005 5.623 6.074 5.545 5.813 43,292 +0.07(+1.14%)
May 27, 2005 5.780 5.787 5.584 5.747 31,845 -0.03(-0.57%)
May 26, 2005 5.747 5.852 5.715 5.780 24,252 -0.10(-1.67%)
May 25, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 24, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 23, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 20, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 19, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 17, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 16, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 13, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 12, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 11, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 10, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 09, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 06, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 05, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 04, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
May 03, 2005 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
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.