Financial News

Richardson Electrncs (NQ: RELL )

9.210 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.010 5.649 4.943 5.542 293,583 +0.44(+8.56%)
Aug 30, 2006 5.132 5.185 5.078 5.105 57,304 -0.07(-1.43%)
Aug 29, 2006 5.179 5.192 5.091 5.179 95,967 -0.01(-0.26%)
Aug 28, 2006 5.125 5.192 5.078 5.192 38,059 +0.07(+1.31%)
Aug 25, 2006 5.125 5.172 5.051 5.125 67,438 -0.01(-0.13%)
Aug 24, 2006 4.984 5.145 4.963 5.132 46,398 +0.09(+1.87%)
Aug 23, 2006 5.024 5.044 4.950 5.037 52,190 +0.00(+0.00%)
Aug 22, 2006 5.078 5.091 4.970 5.037 75,044 +0.00(+0.00%)
Aug 21, 2006 5.071 5.165 5.037 5.037 97,917 -0.03(-0.66%)
Aug 18, 2006 5.044 5.179 5.004 5.071 122,449 +0.02(+0.40%)
Aug 17, 2006 4.842 5.105 4.802 5.051 591,962 +0.20(+4.02%)
Aug 16, 2006 4.755 4.856 4.701 4.856 32,858 +0.15(+3.14%)
Aug 15, 2006 4.674 4.741 4.647 4.708 98,028 +0.00(+0.00%)
Aug 14, 2006 4.728 4.741 4.634 4.708 171,058 +0.01(+0.14%)
Aug 11, 2006 4.822 4.822 4.694 4.701 437,516 -0.02(-0.43%)
Aug 10, 2006 4.715 4.849 4.694 4.721 118,840 -0.03(-0.57%)
Aug 09, 2006 4.856 4.876 4.748 4.748 60,285 -0.13(-2.62%)
Aug 08, 2006 4.842 4.910 4.741 4.876 54,152 +0.05(+1.12%)
Aug 07, 2006 4.842 4.903 4.775 4.822 26,328 -0.03(-0.69%)
Aug 04, 2006 4.782 4.896 4.755 4.856 62,222 -0.01(-0.28%)
Aug 03, 2006 4.762 4.937 4.694 4.869 78,187 +0.13(+2.84%)
Aug 02, 2006 4.654 4.768 4.654 4.735 32,909 -0.03(-0.57%)
Aug 01, 2006 4.755 4.795 4.681 4.762 67,149 -0.01(-0.28%)
Jul 31, 2006 4.667 4.802 4.607 4.775 44,639 +0.09(+1.87%)
Jul 28, 2006 4.708 4.741 4.641 4.688 70,304 -0.04(-0.85%)
Jul 27, 2006 4.715 4.775 4.674 4.728 51,915 -0.01(-0.14%)
Jul 26, 2006 4.641 4.755 4.425 4.735 72,686 +0.00(+0.00%)
Jul 25, 2006 4.728 4.768 4.587 4.735 48,606 -0.01(-0.28%)
Jul 24, 2006 4.748 4.775 4.708 4.748 78,792 -0.03(-0.70%)
Jul 21, 2006 4.883 4.903 4.741 4.782 88,421 -0.10(-2.07%)
Jul 20, 2006 4.856 4.923 4.842 4.883 34,703 +0.01(+0.14%)
Jul 19, 2006 4.883 4.977 4.842 4.876 26,111 -0.03(-0.55%)
Jul 18, 2006 4.836 4.970 4.836 4.903 53,233 +0.05(+0.97%)
Jul 17, 2006 4.963 4.963 4.775 4.856 128,867 -0.06(-1.23%)
Jul 14, 2006 4.916 5.010 4.863 4.916 84,658 -0.05(-0.95%)
Jul 13, 2006 4.910 5.004 4.910 4.963 21,937 -0.05(-0.94%)
Jul 12, 2006 4.930 5.037 4.849 5.010 39,146 +0.05(+1.09%)
Jul 11, 2006 4.869 4.970 4.869 4.957 51,410 -0.01(-0.27%)
Jul 10, 2006 4.856 4.997 4.856 4.970 37,099 -0.01(-0.27%)
Jul 07, 2006 4.990 5.024 4.903 4.984 72,705 -0.05(-1.07%)
Jul 06, 2006 5.037 5.037 4.930 5.037 213,728 +0.03(+0.54%)
Jul 05, 2006 4.970 5.044 4.876 5.010 166,860 +0.04(+0.81%)
Jul 03, 2006 4.957 4.977 4.889 4.970 21,112 +0.03(+0.54%)
Jun 30, 2006 5.004 5.024 4.829 4.943 145,164 -0.02(-0.41%)
Jun 29, 2006 5.031 5.037 4.937 4.963 62,300 -0.04(-0.81%)
Jun 28, 2006 4.970 5.037 4.876 5.004 235,176 +0.06(+1.22%)
Jun 27, 2006 4.903 5.017 4.741 4.943 211,282 +0.24(+5.15%)
Jun 26, 2006 4.775 4.815 4.674 4.701 20,370 -0.03(-0.57%)
Jun 23, 2006 4.694 4.775 4.654 4.728 44,469 +0.01(+0.29%)
Jun 22, 2006 4.674 4.762 4.647 4.715 42,303 +0.01(+0.14%)
Jun 21, 2006 4.654 4.809 4.553 4.708 150,852 +0.04(+0.86%)
Jun 20, 2006 4.661 4.748 4.587 4.667 52,805 +0.05(+1.17%)
Jun 19, 2006 4.681 4.775 4.580 4.614 76,257 -0.10(-2.14%)
Jun 16, 2006 4.681 4.768 4.641 4.715 23,293 +0.05(+1.01%)
Jun 15, 2006 4.735 4.762 4.627 4.667 57,192 -0.04(-0.86%)
Jun 14, 2006 4.768 4.842 4.661 4.708 81,069 -0.07(-1.41%)
Jun 13, 2006 4.728 4.836 4.688 4.775 31,805 +0.00(+0.00%)
Jun 12, 2006 4.768 4.863 4.715 4.775 27,660 -0.01(-0.28%)
Jun 09, 2006 4.762 4.842 4.748 4.789 48,332 +0.03(+0.71%)
Jun 08, 2006 4.795 4.856 4.708 4.755 90,125 -0.06(-1.26%)
Jun 07, 2006 4.815 4.863 4.694 4.815 119,583 -0.02(-0.42%)
Jun 06, 2006 4.802 4.863 4.721 4.836 44,429 +0.03(+0.56%)
Jun 05, 2006 4.735 4.829 4.654 4.809 98,895 +0.09(+2.00%)
Jun 02, 2006 4.715 4.782 4.573 4.715 87,211 -0.03(-0.71%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback