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

Richardson Electrncs (NQ: RELL )

12.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 6.368 6.792 6.048 6.708 153,519 +0.12(+1.89%)
Mar 30, 2005 6.551 6.655 6.329 6.583 52,050 -0.07(-1.08%)
Mar 29, 2005 6.159 6.812 6.159 6.655 36,086 +0.42(+6.70%)
Mar 28, 2005 6.597 6.597 6.179 6.237 50,999 -0.38(-5.73%)
Mar 24, 2005 6.270 6.851 6.270 6.616 36,180 +0.25(+3.90%)
Mar 23, 2005 6.649 6.694 6.368 6.368 40,024 -0.25(-3.85%)
Mar 22, 2005 6.466 6.734 6.466 6.623 22,755 +0.01(+0.20%)
Mar 21, 2005 6.747 6.747 6.531 6.610 19,036 -0.10(-1.56%)
Mar 18, 2005 6.636 6.858 6.636 6.714 43,771 -0.07(-0.96%)
Mar 17, 2005 6.812 6.832 6.590 6.779 35,328 +0.03(+0.48%)
Mar 16, 2005 6.583 6.812 6.518 6.747 34,518 +0.05(+0.78%)
Mar 15, 2005 6.858 6.858 6.636 6.694 26,500 -0.10(-1.54%)
Mar 14, 2005 6.832 6.858 6.675 6.799 37,876 -0.03(-0.38%)
Mar 11, 2005 6.760 6.871 6.721 6.825 17,056 +0.03(+0.38%)
Mar 10, 2005 6.688 6.930 6.429 6.799 26,051 -0.06(-0.86%)
Mar 09, 2005 6.806 6.969 6.740 6.858 85,050 -0.01(-0.19%)
Mar 08, 2005 7.067 7.119 6.766 6.871 55,828 -0.22(-3.04%)
Mar 07, 2005 6.583 7.295 6.564 7.086 266,756 +0.59(+9.05%)
Mar 04, 2005 6.570 6.583 6.303 6.499 470,942 -0.40(-5.78%)
Mar 03, 2005 7.099 7.106 6.897 6.897 95,447 -0.16(-2.22%)
Mar 02, 2005 7.237 7.250 6.910 7.054 161,458 -0.33(-4.42%)
Mar 01, 2005 7.204 7.380 7.119 7.380 50,693 +0.00(+0.00%)
Feb 28, 2005 7.504 7.504 7.028 7.380 69,359 -0.10(-1.31%)
Feb 25, 2005 7.191 7.485 7.158 7.478 35,896 +0.39(+5.53%)
Feb 24, 2005 7.197 7.204 6.943 7.086 16,528 -0.01(-0.09%)
Feb 23, 2005 7.126 7.126 6.956 7.093 11,268 -0.03(-0.46%)
Feb 22, 2005 7.406 7.426 7.060 7.126 11,330 -0.39(-5.13%)
Feb 18, 2005 7.537 7.635 7.080 7.511 23,292 +0.08(+1.05%)
Feb 17, 2005 7.511 7.511 7.282 7.433 23,174 -0.06(-0.78%)
Feb 16, 2005 7.511 7.511 7.465 7.491 88,081 +0.01(+0.17%)
Feb 15, 2005 7.452 7.511 7.380 7.478 39,054 +0.03(+0.35%)
Feb 14, 2005 7.348 7.511 7.335 7.452 45,339 +0.11(+1.46%)
Feb 11, 2005 7.184 7.393 7.001 7.345 24,464 +0.15(+2.14%)
Feb 10, 2005 7.184 7.224 6.681 7.191 59,601 -0.11(-1.52%)
Feb 09, 2005 7.295 7.308 7.210 7.302 35,292 +0.06(+0.81%)
Feb 08, 2005 7.302 7.335 7.184 7.243 250,610 -0.03(-0.36%)
Feb 07, 2005 7.282 7.335 7.269 7.269 10,068 +0.01(+0.09%)
Feb 04, 2005 7.139 7.315 7.086 7.263 21,097 +0.08(+1.18%)
Feb 03, 2005 7.197 7.282 7.073 7.178 15,511 -0.10(-1.35%)
Feb 02, 2005 7.178 7.276 7.008 7.276 25,676 +0.10(+1.46%)
Feb 01, 2005 7.073 7.178 7.041 7.171 46,617 +0.03(+0.46%)
Jan 31, 2005 7.041 7.184 7.021 7.139 47,714 -0.03(-0.36%)
Jan 28, 2005 6.792 7.171 6.740 7.165 14,378 +0.44(+6.50%)
Jan 27, 2005 6.708 6.851 6.708 6.727 8,574 -0.05(-0.68%)
Jan 26, 2005 6.453 6.845 6.427 6.773 35,503 +0.22(+3.39%)
Jan 25, 2005 6.421 6.616 6.420 6.551 14,799 +0.14(+2.14%)
Jan 24, 2005 6.512 6.525 6.368 6.414 45,780 -0.05(-0.81%)
Jan 21, 2005 6.694 6.694 6.335 6.466 23,994 +0.08(+1.23%)
Jan 20, 2005 6.472 6.557 6.388 6.388 18,188 -0.14(-2.20%)
Jan 19, 2005 6.597 6.688 6.525 6.531 19,938 -0.07(-1.09%)
Jan 18, 2005 6.420 6.694 6.420 6.603 12,377 -0.01(-0.20%)
Jan 14, 2005 6.348 6.642 6.348 6.616 41,099 +0.28(+4.43%)
Jan 13, 2005 6.675 6.675 6.335 6.335 148,199 -0.42(-6.28%)
Jan 12, 2005 6.838 6.871 6.525 6.760 21,426 +0.01(+0.19%)
Jan 11, 2005 6.597 6.884 6.538 6.747 41,516 +0.07(+1.08%)
Jan 10, 2005 6.819 6.819 6.629 6.675 48,513 -0.22(-3.13%)
Jan 07, 2005 7.178 7.308 6.806 6.890 47,191 -0.29(-4.09%)
Jan 06, 2005 6.721 7.191 6.721 7.184 45,591 +0.42(+6.28%)
Jan 05, 2005 6.995 7.178 6.721 6.760 23,692 -0.16(-2.36%)
Jan 04, 2005 7.008 7.008 6.721 6.923 93,553 -0.14(-1.94%)
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.