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

Richardson Electrncs (NQ: RELL )

10.66 -0.03 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 28, 2007 6.046 6.228 5.966 6.181 61,033 +0.12(+2.00%)
Feb 27, 2007 6.288 6.308 5.972 6.060 154,249 -0.26(-4.05%)
Feb 26, 2007 6.241 6.376 6.194 6.315 144,559 +0.07(+1.08%)
Feb 23, 2007 6.255 6.295 6.053 6.248 125,323 -0.03(-0.54%)
Feb 22, 2007 6.302 6.356 6.255 6.282 97,286 -0.04(-0.64%)
Feb 21, 2007 6.456 6.658 6.235 6.322 111,606 -0.13(-1.98%)
Feb 20, 2007 6.033 6.450 6.033 6.450 188,575 +0.40(+6.67%)
Feb 16, 2007 6.087 6.214 6.006 6.046 123,980 -0.05(-0.77%)
Feb 15, 2007 6.268 6.288 6.093 6.093 68,980 -0.19(-3.00%)
Feb 14, 2007 6.187 6.315 6.073 6.282 82,834 +0.11(+1.85%)
Feb 13, 2007 6.093 6.181 6.060 6.167 42,868 +0.11(+1.89%)
Feb 12, 2007 6.093 6.100 5.932 6.053 93,856 +0.01(+0.11%)
Feb 09, 2007 6.120 6.147 5.925 6.046 55,126 -0.07(-1.21%)
Feb 08, 2007 6.100 6.181 6.053 6.120 52,015 +0.00(+0.00%)
Feb 07, 2007 5.925 6.167 5.871 6.120 58,507 +0.14(+2.36%)
Feb 06, 2007 5.905 6.046 5.791 5.979 210,137 +0.12(+2.07%)
Feb 05, 2007 5.952 5.952 5.811 5.858 160,324 -0.15(-2.57%)
Feb 02, 2007 6.019 6.120 5.952 6.013 85,687 +0.01(+0.22%)
Feb 01, 2007 5.986 6.039 5.972 5.999 67,645 -0.01(-0.22%)
Jan 31, 2007 5.932 6.046 5.818 6.013 134,976 +0.09(+1.48%)
Jan 30, 2007 6.080 6.080 5.918 5.925 50,127 -0.17(-2.87%)
Jan 29, 2007 6.060 6.100 5.979 6.100 101,634 +0.05(+0.78%)
Jan 26, 2007 6.080 6.080 5.986 6.053 86,250 +0.00(+0.00%)
Jan 25, 2007 6.046 6.113 6.026 6.053 94,248 -0.02(-0.33%)
Jan 24, 2007 6.107 6.134 6.019 6.073 116,236 -0.03(-0.55%)
Jan 23, 2007 6.120 6.221 5.918 6.107 307,257 -0.03(-0.55%)
Jan 22, 2007 6.295 6.295 6.080 6.140 142,860 -0.13(-2.14%)
Jan 19, 2007 6.255 6.288 6.107 6.275 109,377 +0.05(+0.86%)
Jan 18, 2007 6.342 6.342 6.221 6.221 112,478 -0.13(-2.12%)
Jan 17, 2007 6.389 6.430 6.268 6.356 94,181 -0.03(-0.53%)
Jan 16, 2007 6.403 6.510 6.288 6.389 125,687 +0.04(+0.64%)
Jan 12, 2007 6.443 6.584 6.261 6.349 110,496 -0.07(-1.15%)
Jan 11, 2007 5.972 6.443 5.858 6.423 197,121 +0.46(+7.67%)
Jan 10, 2007 5.824 6.006 5.797 5.966 238,129 +0.02(+0.30%)
Jan 09, 2007 5.710 5.952 5.629 5.948 217,787 +0.01(+0.15%)
Jan 08, 2007 6.053 6.053 5.918 5.939 85,183 -0.09(-1.56%)
Jan 05, 2007 6.073 6.127 6.013 6.033 94,800 -0.02(-0.33%)
Jan 04, 2007 5.992 6.140 5.912 6.053 181,976 +0.11(+1.93%)
Jan 03, 2007 6.167 6.282 5.912 5.939 213,206 -0.19(-3.07%)
Dec 29, 2006 6.302 6.349 6.053 6.127 318,883 -0.15(-2.46%)
Dec 28, 2006 6.140 6.322 6.140 6.282 117,514 +0.16(+2.64%)
Dec 27, 2006 5.939 6.268 5.885 6.120 82,456 +0.16(+2.71%)
Dec 26, 2006 6.039 6.053 5.952 5.959 40,226 -0.06(-1.01%)
Dec 22, 2006 6.066 6.066 5.979 6.019 73,868 -0.03(-0.45%)
Dec 21, 2006 6.194 6.208 6.046 6.046 138,085 -0.12(-1.96%)
Dec 20, 2006 6.060 6.322 5.959 6.167 94,302 +0.09(+1.55%)
Dec 19, 2006 6.026 6.120 5.966 6.073 162,361 +0.02(+0.33%)
Dec 18, 2006 6.161 6.261 6.019 6.053 89,559 -0.13(-2.07%)
Dec 15, 2006 6.275 6.389 6.167 6.181 145,064 -0.08(-1.29%)
Dec 14, 2006 6.140 6.275 6.113 6.261 509,842 +0.14(+2.31%)
Dec 13, 2006 6.174 6.187 6.033 6.120 241,540 -0.04(-0.65%)
Dec 12, 2006 6.288 6.302 6.046 6.161 300,354 -0.15(-2.35%)
Dec 11, 2006 6.329 6.382 6.288 6.309 155,126 +0.00(+0.00%)
Dec 08, 2006 6.409 6.409 6.275 6.309 76,888 -0.09(-1.47%)
Dec 07, 2006 6.685 6.685 6.362 6.403 396,921 -0.25(-3.74%)
Dec 06, 2006 6.786 6.786 6.625 6.652 79,916 -0.11(-1.59%)
Dec 05, 2006 6.678 6.786 6.668 6.759 67,595 +0.14(+2.13%)
Dec 04, 2006 6.625 6.712 6.591 6.618 66,176 -0.02(-0.30%)
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.