Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2002 4.414 4.481 4.254 4.401 380,967 +0.05(+1.23%)
Sep 27, 2002 4.541 4.575 4.347 4.347 309,648 -0.21(-4.69%)
Sep 26, 2002 4.755 4.782 4.508 4.561 295,145 -0.28(-5.80%)
Sep 25, 2002 4.983 5.016 4.755 4.842 204,239 -0.14(-2.82%)
Sep 24, 2002 5.150 5.163 4.882 4.983 54,872 -0.20(-3.87%)
Sep 23, 2002 5.417 5.484 5.117 5.183 55,470 -0.27(-5.02%)
Sep 20, 2002 5.718 6.019 5.458 5.458 111,688 -0.08(-1.45%)
Sep 19, 2002 5.718 5.872 5.451 5.538 72,334 -0.21(-3.73%)
Sep 18, 2002 5.417 5.886 5.417 5.753 29,305 +0.30(+5.53%)
Sep 17, 2002 5.431 5.484 5.431 5.451 10,914 +0.01(+0.25%)
Sep 16, 2002 5.417 5.484 5.417 5.438 29,903 -0.04(-0.73%)
Sep 13, 2002 5.458 5.484 5.431 5.478 4,934 -0.06(-1.09%)
Sep 12, 2002 5.451 5.578 5.451 5.538 3,588 -0.09(-1.66%)
Sep 11, 2002 5.619 5.744 5.618 5.631 6,130 +0.01(+0.12%)
Sep 10, 2002 5.504 5.625 5.424 5.625 10,615 +0.04(+0.72%)
Sep 09, 2002 5.625 5.625 5.565 5.585 4,335 -0.04(-0.71%)
Sep 06, 2002 5.585 5.812 5.565 5.625 25,118 +0.11(+1.94%)
Sep 05, 2002 5.685 5.685 5.518 5.518 3,289 -0.19(-3.28%)
Sep 04, 2002 5.698 5.705 5.424 5.705 10,765 +0.01(+0.24%)
Sep 03, 2002 5.926 5.926 5.625 5.692 43,808 -0.24(-4.06%)
Aug 30, 2002 6.013 6.019 5.779 5.932 13,136 -0.09(-1.44%)
Aug 29, 2002 5.966 6.019 5.939 6.019 27,959 +0.07(+1.24%)
Aug 28, 2002 6.053 6.053 5.859 5.946 32,232 -0.11(-1.77%)
Aug 27, 2002 6.200 6.287 6.039 6.053 16,446 +0.05(+0.78%)
Aug 26, 2002 5.759 6.019 5.752 6.006 22,277 +0.01(+0.11%)
Aug 23, 2002 5.852 5.999 5.785 5.999 8,522 -0.02(-0.33%)
Aug 22, 2002 5.912 6.060 5.692 6.019 17,493 +0.00(+0.00%)
Aug 21, 2002 6.019 6.086 6.019 6.019 21,081 +0.00(+0.00%)
Aug 20, 2002 6.240 6.247 6.012 6.019 48,742 -0.03(-0.55%)
Aug 16, 2002 5.859 6.053 5.424 6.053 5,233 +0.17(+2.96%)
Aug 15, 2002 6.073 6.073 5.779 5.879 5,053,654 -0.17(-2.77%)
Aug 14, 2002 5.739 6.575 5.739 6.046 142,489 +0.34(+5.98%)
Aug 13, 2002 6.327 6.340 5.705 5.705 33,641 -0.63(-9.93%)
Aug 12, 2002 6.320 6.387 6.120 6.334 23,025 -0.04(-0.63%)
Aug 07, 2002 6.554 6.554 6.300 6.374 8,522 -0.05(-0.73%)
Aug 06, 2002 6.287 6.421 6.253 6.421 21,829 +0.04(+0.63%)
Aug 05, 2002 6.554 6.722 6.188 6.381 28,707 -0.18(-2.75%)
Aug 02, 2002 6.521 6.588 6.367 6.561 15,549 +0.18(+2.83%)
Aug 01, 2002 6.019 6.381 5.879 6.381 12,559 +0.14(+2.25%)
Jul 31, 2002 6.354 6.389 6.240 6.240 10,638 -0.27(-4.11%)
Jul 30, 2002 5.805 6.508 5.805 6.508 23,474 +0.71(+12.23%)
Jul 29, 2002 5.678 6.267 5.464 5.799 24,670 +0.18(+3.21%)
Jul 26, 2002 5.772 5.825 5.551 5.618 28,557 -0.16(-2.78%)
Jul 25, 2002 5.986 6.019 5.471 5.779 11,050 -0.20(-3.36%)
Jul 24, 2002 5.692 5.986 5.585 5.979 22,128 -0.01(-0.11%)
Jul 23, 2002 6.220 6.267 5.752 5.986 57,862 -0.20(-3.24%)
Jul 22, 2002 6.260 6.421 6.187 6.187 11,961 -0.07(-1.07%)
Jul 19, 2002 6.762 6.762 6.253 6.253 172,242 -0.57(-8.33%)
Jul 17, 2002 6.755 6.989 6.755 6.822 10,466 -0.40(-5.56%)
Jul 12, 2002 7.357 7.558 7.163 7.223 21,231 -0.13(-1.82%)
Jul 11, 2002 7.390 7.645 7.317 7.357 13,007 -0.05(-0.63%)
Jul 10, 2002 7.123 7.484 7.090 7.404 44,555 +0.06(+0.82%)
Jul 09, 2002 7.156 7.344 7.156 7.344 45,004 +0.39(+5.58%)
Jul 08, 2002 7.350 7.350 6.956 6.956 36,482 -0.39(-5.37%)
Jul 05, 2002 7.277 7.364 7.183 7.350 9,868 +0.07(+0.92%)
Jul 04, 2002 7.290 7.290 6.962 7.283 49,340 +0.00(+0.00%)
Jul 03, 2002 7.290 7.290 6.962 7.283 49,340 -0.01(-0.18%)
Jul 02, 2002 7.283 7.357 7.056 7.297 20,035 +0.24(+3.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.