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 (%)
Jun 30, 2005 4.688 5.050 4.682 4.882 125,673 +0.15(+3.11%)
Jun 29, 2005 4.662 4.816 4.622 4.735 235,512 +0.09(+2.02%)
Jun 28, 2005 4.501 4.682 4.481 4.642 300,457 +0.16(+3.58%)
Jun 27, 2005 4.882 4.882 4.381 4.481 1,857,342 -0.40(-8.22%)
Jun 24, 2005 5.117 5.117 4.729 4.882 48,805 -0.19(-3.82%)
Jun 23, 2005 5.076 5.110 5.036 5.076 7,460 -0.01(-0.13%)
Jun 22, 2005 5.331 5.337 5.050 5.083 355,419 -0.20(-3.80%)
Jun 21, 2005 5.304 5.337 5.123 5.284 33,801 -0.06(-1.13%)
Jun 20, 2005 5.424 5.424 5.344 5.344 28,792 -0.12(-2.20%)
Jun 17, 2005 5.551 5.551 5.371 5.464 22,390 -0.09(-1.68%)
Jun 16, 2005 5.411 5.558 5.324 5.558 40,022 +0.04(+0.73%)
Jun 15, 2005 5.685 5.685 5.458 5.518 146,663 -0.25(-4.40%)
Jun 14, 2005 5.538 5.825 5.538 5.772 34,469 +0.12(+2.13%)
Jun 13, 2005 5.444 5.652 5.364 5.652 80,396 +0.08(+1.44%)
Jun 10, 2005 5.417 5.571 5.337 5.571 21,410 +0.16(+2.97%)
Jun 09, 2005 5.571 5.866 5.411 5.411 7,522 -0.19(-3.46%)
Jun 08, 2005 5.551 5.618 5.491 5.605 20,585 -0.07(-1.18%)
Jun 07, 2005 5.417 5.672 5.417 5.672 31,266 +0.00(+0.00%)
Jun 06, 2005 5.638 5.752 5.491 5.672 33,711 -0.04(-0.70%)
Jun 03, 2005 5.819 5.846 5.712 5.712 32,065 -0.11(-1.84%)
Jun 02, 2005 5.725 5.872 5.725 5.819 19,815 -0.05(-0.91%)
Jun 01, 2005 5.718 6.274 5.625 5.872 24,285 -0.08(-1.35%)
May 31, 2005 5.759 6.220 5.678 5.953 42,275 +0.07(+1.14%)
May 27, 2005 5.919 5.926 5.718 5.886 31,097 -0.03(-0.56%)
May 26, 2005 5.886 5.993 5.852 5.919 23,683 -0.10(-1.67%)
May 25, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 24, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 23, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 20, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 19, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 17, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 16, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 13, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 12, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 11, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 10, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 09, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 06, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 05, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 04, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 03, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
May 02, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
Apr 29, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
Apr 28, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
Apr 27, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
Apr 26, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
Apr 25, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
Apr 22, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
Apr 21, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
Apr 20, 2005 5.999 6.019 5.685 6.019 48,600 +0.01(+0.22%)
Apr 19, 2005 5.846 6.073 5.832 6.006 11,475 +0.16(+2.75%)
Apr 18, 2005 5.859 6.093 5.846 5.846 13,342 -0.04(-0.68%)
Apr 15, 2005 5.832 5.906 5.799 5.886 16,081 -0.08(-1.35%)
Apr 14, 2005 6.146 6.153 5.846 5.966 31,546 -0.11(-1.76%)
Apr 13, 2005 6.060 6.180 6.019 6.073 79,971 -0.01(-0.22%)
Apr 12, 2005 6.421 6.421 6.019 6.086 93,549 -0.43(-6.67%)
Apr 11, 2005 6.688 6.755 6.441 6.521 20,702 -0.19(-2.89%)
Apr 08, 2005 6.702 6.735 6.675 6.715 42,621 +0.02(+0.30%)
Apr 07, 2005 6.695 6.742 6.661 6.695 52,882 +0.01(+0.10%)
Apr 06, 2005 6.775 6.822 6.554 6.688 97,235 -0.15(-2.25%)
Apr 05, 2005 6.822 6.902 6.641 6.842 28,106 -0.05(-0.68%)
Apr 04, 2005 6.969 6.996 6.822 6.889 95,055 -0.01(-0.10%)
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.