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

Richardson Electrncs (NQ: RELL )

12.41 +0.34 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2007 5.937 6.133 5.898 6.094 37,648 +0.05(+0.76%)
Mar 29, 2007 6.054 6.107 5.950 6.048 45,117 -0.01(-0.22%)
Mar 28, 2007 5.950 6.100 5.950 6.061 39,201 +0.10(+1.64%)
Mar 27, 2007 5.819 5.970 5.806 5.963 248,575 +0.12(+2.01%)
Mar 26, 2007 5.878 5.885 5.676 5.845 79,179 -0.07(-1.10%)
Mar 23, 2007 5.878 5.917 5.865 5.911 211,065 +0.01(+0.22%)
Mar 22, 2007 5.858 5.911 5.845 5.898 185,412 +0.04(+0.67%)
Mar 21, 2007 5.839 5.917 5.741 5.858 110,593 +0.00(+0.00%)
Mar 20, 2007 5.774 5.943 5.774 5.858 32,725 +0.08(+1.36%)
Mar 19, 2007 5.878 5.878 5.734 5.780 17,949 -0.05(-0.78%)
Mar 16, 2007 5.774 5.832 5.734 5.826 40,886 +0.07(+1.25%)
Mar 15, 2007 5.904 5.924 5.747 5.754 29,633 -0.15(-2.54%)
Mar 14, 2007 5.695 5.924 5.656 5.904 40,851 +0.23(+4.03%)
Mar 13, 2007 5.924 5.917 5.663 5.676 40,543 -0.25(-4.19%)
Mar 12, 2007 5.813 5.924 5.754 5.924 16,759 +0.14(+2.49%)
Mar 09, 2007 5.911 5.976 5.754 5.780 33,684 -0.12(-2.10%)
Mar 08, 2007 5.721 5.924 5.721 5.904 44,924 +0.18(+3.20%)
Mar 07, 2007 5.878 5.878 5.721 5.721 39,547 -0.18(-3.12%)
Mar 06, 2007 5.878 5.930 5.832 5.906 55,738 +0.03(+0.47%)
Mar 05, 2007 5.793 5.955 5.780 5.878 103,213 +0.08(+1.35%)
Mar 02, 2007 5.898 6.041 5.800 5.800 68,512 -0.13(-2.20%)
Mar 01, 2007 5.937 6.067 5.839 5.930 68,230 -0.07(-1.20%)
Feb 28, 2007 5.872 6.048 5.793 6.002 62,849 +0.12(+2.00%)
Feb 27, 2007 6.107 6.126 5.800 5.885 158,837 -0.25(-4.05%)
Feb 26, 2007 6.061 6.192 6.015 6.133 148,859 +0.07(+1.08%)
Feb 23, 2007 6.074 6.113 5.878 6.067 129,051 -0.03(-0.54%)
Feb 22, 2007 6.120 6.172 6.074 6.100 100,180 -0.04(-0.64%)
Feb 21, 2007 6.270 6.466 6.054 6.139 114,926 -0.12(-1.98%)
Feb 20, 2007 5.858 6.263 5.858 6.263 194,184 +0.39(+6.67%)
Feb 16, 2007 5.911 6.035 5.832 5.872 127,668 -0.05(-0.77%)
Feb 15, 2007 6.087 6.107 5.917 5.917 71,032 -0.18(-3.00%)
Feb 14, 2007 6.009 6.133 5.898 6.100 85,298 +0.11(+1.85%)
Feb 13, 2007 5.917 6.002 5.885 5.989 44,143 +0.11(+1.89%)
Feb 12, 2007 5.917 5.924 5.761 5.878 96,648 +0.01(+0.11%)
Feb 09, 2007 5.943 5.970 5.754 5.872 56,765 -0.07(-1.21%)
Feb 08, 2007 5.924 6.002 5.878 5.943 53,562 +0.00(+0.00%)
Feb 07, 2007 5.754 5.989 5.702 5.943 60,247 +0.14(+2.36%)
Feb 06, 2007 5.734 5.872 5.623 5.806 216,388 +0.12(+2.07%)
Feb 05, 2007 5.780 5.780 5.643 5.689 165,093 -0.15(-2.57%)
Feb 02, 2007 5.845 5.943 5.780 5.839 88,236 +0.01(+0.22%)
Feb 01, 2007 5.813 5.865 5.800 5.826 69,657 -0.01(-0.22%)
Jan 31, 2007 5.761 5.872 5.649 5.839 138,991 +0.08(+1.48%)
Jan 30, 2007 5.904 5.904 5.747 5.754 51,618 -0.17(-2.87%)
Jan 29, 2007 5.885 5.924 5.806 5.924 104,657 +0.05(+0.78%)
Jan 26, 2007 5.904 5.904 5.813 5.878 88,816 +0.00(+0.00%)
Jan 25, 2007 5.872 5.937 5.852 5.878 97,052 -0.02(-0.33%)
Jan 24, 2007 5.930 5.956 5.845 5.898 119,694 -0.03(-0.55%)
Jan 23, 2007 5.943 6.041 5.747 5.930 316,398 -0.03(-0.55%)
Jan 22, 2007 6.113 6.113 5.904 5.963 147,110 -0.13(-2.14%)
Jan 19, 2007 6.074 6.107 5.930 6.094 112,631 +0.05(+0.86%)
Jan 18, 2007 6.159 6.159 6.041 6.041 115,823 -0.13(-2.12%)
Jan 17, 2007 6.205 6.244 6.087 6.172 96,983 -0.03(-0.53%)
Jan 16, 2007 6.218 6.322 6.107 6.205 129,426 +0.04(+0.64%)
Jan 12, 2007 6.257 6.394 6.081 6.165 113,782 -0.07(-1.15%)
Jan 11, 2007 5.800 6.257 5.689 6.237 202,985 +0.44(+7.67%)
Jan 10, 2007 5.656 5.832 5.630 5.793 245,213 +0.02(+0.30%)
Jan 09, 2007 5.545 5.780 5.467 5.776 224,266 +0.01(+0.15%)
Jan 08, 2007 5.878 5.878 5.747 5.767 87,717 -0.09(-1.56%)
Jan 05, 2007 5.898 5.950 5.839 5.858 97,620 -0.02(-0.33%)
Jan 04, 2007 5.819 5.963 5.741 5.878 187,389 +0.11(+1.93%)
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.