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

Richardson Electrncs (NQ: RELL )

11.83 -0.20 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2005 4.761 4.761 4.591 4.709 63,153 -0.17(-3.48%)
Nov 29, 2005 4.964 5.036 4.820 4.879 49,608 -0.07(-1.32%)
Nov 28, 2005 4.938 4.996 4.925 4.944 22,037 -0.05(-1.05%)
Nov 25, 2005 4.983 5.003 4.957 4.996 15,923 -0.01(-0.13%)
Nov 23, 2005 4.990 5.062 4.925 5.003 78,962 +0.00(+0.00%)
Nov 22, 2005 5.290 5.290 4.846 5.003 105,133 -0.35(-6.47%)
Nov 21, 2005 5.388 5.493 5.329 5.349 26,952 -0.04(-0.73%)
Nov 18, 2005 5.421 5.493 5.336 5.388 25,918 -0.11(-2.02%)
Nov 17, 2005 5.421 5.552 5.382 5.499 43,051 +0.08(+1.57%)
Nov 16, 2005 5.297 5.414 5.297 5.414 16,666 +0.16(+2.98%)
Nov 15, 2005 5.538 5.538 5.258 5.258 27,293 -0.25(-4.62%)
Nov 14, 2005 5.519 5.545 5.499 5.512 16,425 +0.01(+0.24%)
Nov 11, 2005 5.525 5.525 5.473 5.499 11,789 +0.00(+0.00%)
Nov 10, 2005 5.349 5.538 5.343 5.499 38,100 +0.16(+2.93%)
Nov 09, 2005 5.454 5.506 5.332 5.343 55,962 -0.11(-2.04%)
Nov 08, 2005 5.421 5.552 5.421 5.454 69,105 -0.06(-1.07%)
Nov 07, 2005 5.454 5.545 5.454 5.512 33,029 +0.03(+0.48%)
Nov 04, 2005 5.375 5.538 5.362 5.486 23,424 +0.00(+0.00%)
Nov 03, 2005 5.480 5.486 5.434 5.486 17,162 +0.03(+0.48%)
Nov 02, 2005 5.336 5.545 5.297 5.460 40,030 +0.06(+1.09%)
Nov 01, 2005 5.388 5.427 5.166 5.401 39,419 -0.03(-0.48%)
Oct 31, 2005 5.356 5.545 5.343 5.427 34,498 -0.01(-0.24%)
Oct 28, 2005 5.277 5.545 5.114 5.440 102,807 +0.08(+1.46%)
Oct 27, 2005 5.367 5.552 4.964 5.362 126,889 -0.03(-0.48%)
Oct 26, 2005 5.369 5.486 5.297 5.388 28,172 -0.09(-1.67%)
Oct 25, 2005 5.512 5.512 5.303 5.480 9,999 +0.16(+2.94%)
Oct 24, 2005 5.408 5.545 5.297 5.323 49,946 -0.07(-1.21%)
Oct 21, 2005 5.493 5.552 5.297 5.388 105,602 -0.15(-2.71%)
Oct 20, 2005 5.519 5.552 5.414 5.538 23,121 +0.08(+1.56%)
Oct 19, 2005 5.467 5.467 5.127 5.454 25,878 -0.03(-0.60%)
Oct 18, 2005 5.408 5.552 5.375 5.486 69,670 +0.22(+4.09%)
Oct 17, 2005 5.186 5.349 5.120 5.271 44,541 +0.05(+1.00%)
Oct 14, 2005 4.846 5.225 4.787 5.218 330,063 +0.38(+7.85%)
Oct 13, 2005 4.872 4.885 4.683 4.839 204,662 +0.38(+8.47%)
Oct 12, 2005 4.748 4.827 4.428 4.461 118,367 -0.31(-6.57%)
Oct 11, 2005 4.800 4.833 4.729 4.774 17,996 -0.05(-1.08%)
Oct 10, 2005 4.670 4.827 4.591 4.827 34,498 +0.12(+2.50%)
Oct 07, 2005 4.735 4.761 4.500 4.709 56,354 -0.05(-0.96%)
Oct 06, 2005 4.748 4.807 4.748 4.755 39,997 -0.10(-2.02%)
Oct 05, 2005 4.689 4.853 4.670 4.853 36,402 +0.01(+0.13%)
Oct 04, 2005 4.938 4.938 4.637 4.846 68,393 -0.04(-0.80%)
Oct 03, 2005 4.827 4.925 4.768 4.885 178,135 -0.08(-1.58%)
Sep 30, 2005 4.833 4.977 4.716 4.964 142,041 +0.10(+2.01%)
Sep 29, 2005 4.794 4.898 4.709 4.866 70,210 +0.03(+0.68%)
Sep 28, 2005 4.833 4.840 4.761 4.833 36,007 -0.01(-0.13%)
Sep 27, 2005 4.729 4.840 4.702 4.840 55,277 +0.01(+0.14%)
Sep 26, 2005 4.866 4.866 4.702 4.833 34,450 +0.10(+2.21%)
Sep 23, 2005 4.729 4.833 4.702 4.729 57,289 -0.10(-2.16%)
Sep 22, 2005 4.833 4.833 4.702 4.833 29,894 -0.03(-0.54%)
Sep 21, 2005 4.859 4.879 4.787 4.859 11,826 +0.00(+0.00%)
Sep 20, 2005 4.748 4.885 4.735 4.859 20,899 +0.10(+2.20%)
Sep 19, 2005 4.748 4.827 4.748 4.755 4,807 -0.03(-0.68%)
Sep 16, 2005 4.833 4.885 4.755 4.787 13,985 -0.04(-0.81%)
Sep 15, 2005 4.879 4.879 4.761 4.827 15,318 -0.07(-1.47%)
Sep 14, 2005 4.768 4.898 4.768 4.898 15,770 +0.01(+0.13%)
Sep 13, 2005 4.964 4.964 4.742 4.892 29,521 +0.00(+0.00%)
Sep 12, 2005 4.898 4.898 4.885 4.892 4,553 +0.07(+1.35%)
Sep 09, 2005 4.925 4.931 4.827 4.827 10,563 -0.10(-2.12%)
Sep 08, 2005 4.827 4.951 4.657 4.931 10,480 +0.23(+4.86%)
Sep 07, 2005 4.735 4.957 4.702 4.702 11,262 -0.05(-0.96%)
Sep 06, 2005 4.885 4.970 4.702 4.748 77,555 -0.24(-4.84%)
Sep 02, 2005 5.179 5.179 4.983 4.990 20,593 -0.03(-0.52%)
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.