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

Richardson Electrncs (NQ: RELL )

11.83 -0.62 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 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, 2005 7.078 7.223 7.058 7.177 47,461 -0.03(-0.36%)
Jan 28, 2005 6.829 7.209 6.776 7.203 14,302 +0.44(+6.50%)
Jan 27, 2005 6.743 6.888 6.743 6.763 8,528 -0.05(-0.68%)
Jan 26, 2005 6.487 6.881 6.461 6.809 35,315 +0.22(+3.39%)
Jan 25, 2005 6.455 6.651 6.454 6.586 14,721 +0.14(+2.14%)
Jan 24, 2005 6.546 6.559 6.402 6.448 45,538 -0.05(-0.81%)
Jan 21, 2005 6.730 6.730 6.369 6.500 23,867 +0.08(+1.23%)
Jan 20, 2005 6.507 6.592 6.421 6.421 18,091 -0.14(-2.20%)
Jan 19, 2005 6.632 6.724 6.559 6.566 19,832 -0.07(-1.09%)
Jan 18, 2005 6.454 6.730 6.454 6.638 12,312 -0.01(-0.20%)
Jan 14, 2005 6.382 6.678 6.382 6.651 40,882 +0.28(+4.43%)
Jan 13, 2005 6.710 6.710 6.369 6.369 147,415 -0.43(-6.28%)
Jan 12, 2005 6.875 6.907 6.559 6.796 21,313 +0.01(+0.19%)
Jan 11, 2005 6.632 6.921 6.573 6.783 41,296 +0.07(+1.08%)
Jan 10, 2005 6.855 6.855 6.664 6.710 48,256 -0.22(-3.13%)
Jan 07, 2005 7.216 7.347 6.842 6.927 46,942 -0.30(-4.09%)
Jan 06, 2005 6.756 7.229 6.756 7.223 45,350 +0.43(+6.28%)
Jan 05, 2005 7.032 7.216 6.756 6.796 23,567 -0.16(-2.36%)
Jan 04, 2005 7.045 7.045 6.756 6.960 93,058 -0.14(-1.94%)
Jan 03, 2005 7.012 7.163 7.006 7.098 12,694 +0.14(+1.98%)
Dec 31, 2004 6.993 7.203 6.901 6.960 65,912 -0.11(-1.49%)
Dec 30, 2004 6.730 7.104 6.730 7.065 22,235 +0.21(+3.07%)
Dec 29, 2004 6.861 7.085 6.697 6.855 40,512 -0.09(-1.32%)
Dec 28, 2004 6.894 7.019 6.763 6.947 21,931 +0.18(+2.62%)
Dec 27, 2004 6.822 6.868 6.769 6.769 25,586 -0.10(-1.43%)
Dec 23, 2004 6.776 6.934 6.651 6.868 20,256 +0.09(+1.26%)
Dec 22, 2004 6.763 6.829 6.402 6.783 44,776 -0.05(-0.67%)
Dec 21, 2004 6.540 6.901 6.540 6.829 65,184 +0.19(+2.87%)
Dec 20, 2004 6.966 6.966 6.408 6.638 136,004 -0.45(-6.39%)
Dec 17, 2004 7.190 7.249 6.658 7.091 354,404 -0.43(-5.76%)
Dec 16, 2004 7.420 7.617 7.387 7.525 56,655 +0.04(+0.53%)
Dec 15, 2004 7.564 7.649 7.426 7.485 57,874 -0.09(-1.13%)
Dec 14, 2004 7.617 7.617 7.452 7.571 32,135 +0.05(+0.70%)
Dec 13, 2004 7.662 7.722 7.485 7.518 59,245 -0.10(-1.29%)
Dec 10, 2004 7.498 7.643 7.498 7.617 37,161 +0.01(+0.17%)
Dec 09, 2004 7.420 7.617 7.288 7.603 249,164 +0.10(+1.31%)
Dec 08, 2004 7.379 7.551 7.379 7.505 243,377 +0.12(+1.60%)
Dec 07, 2004 7.367 7.544 7.367 7.387 34,267 -0.09(-1.14%)
Dec 06, 2004 7.531 7.531 7.413 7.472 18,733 -0.08(-1.04%)
Dec 03, 2004 7.492 7.630 7.492 7.551 38,532 +0.02(+0.26%)
Dec 02, 2004 7.301 7.551 7.301 7.531 60,768 +0.03(+0.44%)
Dec 01, 2004 7.472 7.551 7.334 7.498 376,488 +0.18(+2.42%)
Nov 30, 2004 7.282 7.485 7.282 7.321 56,808 +0.02(+0.27%)
Nov 29, 2004 7.216 7.321 7.157 7.301 128,085 +0.06(+0.82%)
Nov 26, 2004 7.229 7.288 7.229 7.242 9,138 -0.04(-0.54%)
Nov 24, 2004 7.229 7.314 6.842 7.282 56,655 +0.05(+0.73%)
Nov 23, 2004 7.334 7.334 7.078 7.229 68,078 -0.06(-0.81%)
Nov 22, 2004 6.829 7.420 6.796 7.288 204,997 +0.43(+6.32%)
Nov 19, 2004 7.026 7.026 6.730 6.855 52,696 -0.04(-0.57%)
Nov 18, 2004 6.533 7.058 6.533 6.894 163,266 +0.35(+5.42%)
Nov 17, 2004 6.566 6.894 6.527 6.540 134,177 +0.01(+0.20%)
Nov 16, 2004 6.553 6.763 6.520 6.527 49,802 -0.08(-1.19%)
Nov 15, 2004 6.599 6.717 6.448 6.605 60,768 +0.04(+0.60%)
Nov 12, 2004 6.487 6.579 6.231 6.566 135,395 +0.13(+2.04%)
Nov 11, 2004 6.008 6.533 6.008 6.435 175,907 +0.35(+5.72%)
Nov 10, 2004 6.152 6.152 6.001 6.087 124,277 +0.01(+0.22%)
Nov 09, 2004 5.837 6.106 5.778 6.074 650,172 +0.23(+3.93%)
Nov 08, 2004 5.890 5.942 5.640 5.844 300,642 -0.12(-1.98%)
Nov 05, 2004 5.942 5.962 5.863 5.962 37,161 +0.04(+0.67%)
Nov 04, 2004 5.962 5.962 5.890 5.922 38,227 -0.03(-0.55%)
Nov 03, 2004 5.614 5.962 5.469 5.955 119,403 +0.37(+6.71%)
Nov 02, 2004 5.496 5.607 5.404 5.581 29,394 +0.01(+0.12%)
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.