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

Richardson Electrncs (NQ: RELL )

10.66 UNCHANGED
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 (%)
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%)
Dec 01, 2006 6.759 6.820 6.598 6.638 243,134 -0.09(-1.30%)
Nov 30, 2006 6.705 6.759 6.658 6.725 96,498 +0.00(+0.00%)
Nov 29, 2006 6.504 6.725 6.504 6.725 118,031 +0.21(+3.20%)
Nov 28, 2006 6.483 6.537 6.396 6.517 59,662 -0.03(-0.51%)
Nov 27, 2006 6.638 6.685 6.382 6.551 57,354 -0.15(-2.31%)
Nov 24, 2006 6.678 6.712 6.604 6.705 11,505 +0.09(+1.32%)
Nov 22, 2006 6.672 6.672 6.578 6.618 87,935 +0.00(+0.00%)
Nov 21, 2006 6.564 6.672 6.564 6.618 172,830 +0.01(+0.10%)
Nov 20, 2006 6.652 6.725 6.551 6.611 102,630 -0.07(-1.11%)
Nov 17, 2006 6.732 6.746 6.470 6.685 69,608 +0.00(+0.00%)
Nov 16, 2006 6.725 6.725 6.665 6.685 51,542 +0.01(+0.10%)
Nov 15, 2006 6.759 6.759 6.524 6.678 135,450 -0.03(-0.50%)
Nov 14, 2006 6.820 6.867 6.658 6.712 124,624 -0.09(-1.29%)
Nov 13, 2006 6.685 6.799 6.618 6.799 90,146 +0.15(+2.22%)
Nov 10, 2006 6.625 6.692 6.584 6.652 148,790 +0.01(+0.10%)
Nov 09, 2006 6.692 6.880 6.618 6.645 105,885 -0.09(-1.30%)
Nov 08, 2006 6.759 6.826 6.557 6.732 314,607 -0.03(-0.40%)
Nov 07, 2006 6.591 6.927 6.557 6.759 714,771 +0.23(+3.50%)
Nov 06, 2006 6.678 6.678 6.524 6.530 180,209 -0.03(-0.51%)
Nov 03, 2006 6.443 6.625 6.436 6.564 201,444 +0.11(+1.67%)
Nov 02, 2006 6.423 6.483 6.295 6.456 73,505 +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.