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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2007 5.899 6.013 5.785 5.979 135,728 +0.09(+1.48%)
Jan 30, 2007 6.046 6.046 5.886 5.892 50,406 -0.17(-2.87%)
Jan 29, 2007 6.026 6.066 5.946 6.066 102,200 +0.05(+0.78%)
Jan 26, 2007 6.046 6.046 5.953 6.019 86,731 +0.00(+0.00%)
Jan 25, 2007 6.013 6.080 5.993 6.019 94,773 -0.02(-0.33%)
Jan 24, 2007 6.073 6.100 5.986 6.039 116,884 -0.03(-0.55%)
Jan 23, 2007 6.086 6.187 5.886 6.073 308,969 -0.03(-0.55%)
Jan 22, 2007 6.260 6.260 6.046 6.106 143,656 -0.13(-2.14%)
Jan 19, 2007 6.220 6.253 6.073 6.240 109,987 +0.05(+0.86%)
Jan 18, 2007 6.307 6.307 6.187 6.187 113,104 -0.13(-2.12%)
Jan 17, 2007 6.354 6.394 6.233 6.320 94,706 -0.03(-0.53%)
Jan 16, 2007 6.367 6.474 6.253 6.354 126,387 +0.04(+0.64%)
Jan 12, 2007 6.407 6.548 6.227 6.314 111,111 -0.07(-1.15%)
Jan 11, 2007 5.939 6.407 5.825 6.387 198,219 +0.45(+7.67%)
Jan 10, 2007 5.792 5.973 5.765 5.932 239,456 +0.02(+0.30%)
Jan 09, 2007 5.678 5.919 5.598 5.915 219,001 +0.01(+0.15%)
Jan 08, 2007 6.019 6.019 5.886 5.906 85,657 -0.09(-1.56%)
Jan 05, 2007 6.039 6.093 5.979 5.999 95,328 -0.02(-0.33%)
Jan 04, 2007 5.959 6.106 5.879 6.019 182,990 +0.11(+1.93%)
Jan 03, 2007 6.133 6.247 5.879 5.906 214,394 -0.19(-3.07%)
Dec 29, 2006 6.267 6.314 6.019 6.093 320,660 -0.15(-2.46%)
Dec 28, 2006 6.106 6.287 6.106 6.247 118,168 +0.16(+2.64%)
Dec 27, 2006 5.906 6.233 5.852 6.086 82,915 +0.16(+2.71%)
Dec 26, 2006 6.006 6.019 5.919 5.926 40,450 -0.06(-1.01%)
Dec 22, 2006 6.033 6.033 5.946 5.986 74,279 -0.03(-0.44%)
Dec 21, 2006 6.160 6.173 6.013 6.013 138,854 -0.12(-1.96%)
Dec 20, 2006 6.026 6.287 5.926 6.133 94,827 +0.09(+1.55%)
Dec 19, 2006 5.993 6.086 5.932 6.039 163,265 +0.02(+0.33%)
Dec 18, 2006 6.126 6.227 5.986 6.019 90,058 -0.13(-2.07%)
Dec 15, 2006 6.240 6.354 6.133 6.146 145,872 -0.08(-1.29%)
Dec 14, 2006 6.106 6.240 6.080 6.227 512,682 +0.14(+2.31%)
Dec 13, 2006 6.140 6.153 5.999 6.086 242,886 -0.04(-0.66%)
Dec 12, 2006 6.253 6.267 6.013 6.126 302,027 -0.15(-2.35%)
Dec 11, 2006 6.294 6.347 6.253 6.274 155,990 +0.00(+0.00%)
Dec 08, 2006 6.374 6.374 6.240 6.274 77,316 -0.09(-1.47%)
Dec 07, 2006 6.648 6.648 6.327 6.367 399,132 -0.25(-3.74%)
Dec 06, 2006 6.748 6.748 6.588 6.615 80,362 -0.11(-1.59%)
Dec 05, 2006 6.641 6.748 6.631 6.722 67,971 +0.14(+2.13%)
Dec 04, 2006 6.588 6.675 6.555 6.581 66,545 -0.02(-0.30%)
Dec 01, 2006 6.722 6.782 6.561 6.601 244,489 -0.09(-1.30%)
Nov 30, 2006 6.668 6.722 6.621 6.688 97,036 +0.00(+0.00%)
Nov 29, 2006 6.468 6.688 6.468 6.688 118,689 +0.21(+3.20%)
Nov 28, 2006 6.447 6.501 6.361 6.481 59,994 -0.03(-0.51%)
Nov 27, 2006 6.601 6.648 6.347 6.514 57,674 -0.15(-2.31%)
Nov 24, 2006 6.641 6.675 6.568 6.668 11,569 +0.09(+1.32%)
Nov 22, 2006 6.635 6.635 6.541 6.581 88,425 +0.00(+0.00%)
Nov 21, 2006 6.528 6.635 6.528 6.581 173,793 +0.01(+0.10%)
Nov 20, 2006 6.615 6.688 6.514 6.575 103,202 -0.07(-1.11%)
Nov 17, 2006 6.695 6.708 6.434 6.648 69,996 +0.00(+0.00%)
Nov 16, 2006 6.688 6.688 6.628 6.648 51,829 +0.01(+0.10%)
Nov 15, 2006 6.722 6.722 6.488 6.641 136,204 -0.03(-0.50%)
Nov 14, 2006 6.782 6.829 6.621 6.675 125,318 -0.09(-1.29%)
Nov 13, 2006 6.648 6.762 6.581 6.762 90,648 +0.15(+2.22%)
Nov 10, 2006 6.588 6.655 6.548 6.615 149,619 +0.01(+0.10%)
Nov 09, 2006 6.655 6.842 6.581 6.608 106,475 -0.09(-1.30%)
Nov 08, 2006 6.722 6.789 6.521 6.695 316,360 -0.03(-0.40%)
Nov 07, 2006 6.554 6.889 6.521 6.722 718,753 +0.23(+3.50%)
Nov 06, 2006 6.641 6.641 6.488 6.494 181,213 -0.03(-0.51%)
Nov 03, 2006 6.407 6.588 6.401 6.528 202,566 +0.11(+1.67%)
Nov 02, 2006 6.387 6.447 6.260 6.421 73,914 +0.03(+0.42%)
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.