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 (%)
Jul 31, 2003 6.722 6.822 6.595 6.675 9,868 -0.13(-1.87%)
Jul 30, 2003 6.755 6.822 6.655 6.802 30,650 +0.03(+0.39%)
Jul 29, 2003 6.889 6.956 6.521 6.775 104,811 -0.21(-3.06%)
Jul 28, 2003 6.648 7.009 6.648 6.989 62,796 +0.45(+6.96%)
Jul 25, 2003 6.454 6.621 6.421 6.534 66,684 -0.11(-1.61%)
Jul 24, 2003 6.568 6.842 6.414 6.641 127,687 +0.16(+2.48%)
Jul 23, 2003 6.641 6.641 6.481 6.481 4,335 -0.16(-2.42%)
Jul 22, 2003 6.421 6.641 6.421 6.641 18,241 +0.31(+4.86%)
Jul 21, 2003 6.381 6.521 6.334 6.334 20,035 -0.15(-2.37%)
Jul 18, 2003 6.568 6.607 6.421 6.488 40,518 -0.20(-3.00%)
Jul 17, 2003 6.989 7.023 6.561 6.688 22,876 -0.33(-4.76%)
Jul 16, 2003 6.240 7.150 6.240 7.023 67,730 +0.62(+9.72%)
Jul 15, 2003 6.441 6.561 6.314 6.401 6,578 -0.30(-4.49%)
Jul 14, 2003 6.421 6.775 6.401 6.702 48,592 +0.31(+4.92%)
Jul 11, 2003 5.685 6.387 5.672 6.387 29,454 +0.75(+13.29%)
Jul 10, 2003 5.618 5.638 5.518 5.638 24,670 +0.03(+0.48%)
Jul 09, 2003 5.364 5.611 5.344 5.611 19,437 +0.17(+3.07%)
Jul 08, 2003 5.471 5.524 5.351 5.444 66,385 +0.04(+0.74%)
Jul 07, 2003 5.384 5.451 5.377 5.404 17,642 +0.05(+0.87%)
Jul 03, 2003 5.404 5.404 5.357 5.357 5,382 -0.05(-0.87%)
Jul 02, 2003 5.551 5.551 5.351 5.404 36,182 -0.11(-1.94%)
Jul 01, 2003 5.484 5.625 5.371 5.511 27,959 +0.10(+1.85%)
Jun 30, 2003 5.491 5.491 5.351 5.411 49,041 -0.11(-1.94%)
Jun 27, 2003 5.451 5.551 5.491 5.518 3,289 +0.07(+1.23%)
Jun 26, 2003 5.384 5.452 5.324 5.451 66,684 +0.10(+1.88%)
Jun 25, 2003 5.464 5.551 5.270 5.351 41,117 -0.19(-3.50%)
Jun 24, 2003 5.364 5.545 5.317 5.545 57,414 +0.11(+1.97%)
Jun 23, 2003 5.504 5.551 5.438 5.438 14,652 -0.07(-1.22%)
Jun 20, 2003 5.451 5.571 5.451 5.504 8,223 +0.02(+0.37%)
Jun 19, 2003 5.478 5.625 5.471 5.484 22,576 +0.06(+1.11%)
Jun 18, 2003 5.458 5.518 5.417 5.424 40,369 -0.03(-0.49%)
Jun 17, 2003 5.752 5.752 5.351 5.451 42,911 -0.33(-5.78%)
Jun 16, 2003 5.344 5.932 5.344 5.785 62,049 +0.44(+8.25%)
Jun 13, 2003 5.484 5.484 5.317 5.345 94,344 -0.13(-2.43%)
Jun 12, 2003 5.685 5.705 5.465 5.478 11,662 -0.17(-2.96%)
Jun 11, 2003 5.377 5.678 5.337 5.645 11,064 +0.19(+3.43%)
Jun 10, 2003 5.451 5.458 5.237 5.458 22,876 +0.04(+0.74%)
Jun 09, 2003 5.685 5.618 5.391 5.417 10,615 -0.27(-4.71%)
Jun 06, 2003 5.625 5.819 5.625 5.685 31,697 +0.06(+1.07%)
Jun 05, 2003 5.792 5.819 5.531 5.625 12,708 -0.19(-3.33%)
Jun 04, 2003 5.538 5.819 5.518 5.819 25,118 +0.28(+5.07%)
Jun 03, 2003 5.825 5.825 5.538 5.538 14,951 -0.15(-2.70%)
Jun 02, 2003 6.013 6.146 5.652 5.692 42,911 -0.36(-5.97%)
May 30, 2003 5.351 6.240 5.351 6.053 169,551 +0.63(+11.59%)
May 29, 2003 5.337 5.431 5.324 5.424 115,576 +0.18(+3.44%)
May 28, 2003 5.310 5.351 5.170 5.244 24,371 -0.07(-1.26%)
May 27, 2003 5.183 5.310 5.183 5.310 36,781 +0.09(+1.79%)
May 23, 2003 5.190 5.244 5.190 5.217 7,176 +0.03(+0.65%)
May 22, 2003 5.023 5.190 5.023 5.183 22,576 +0.15(+2.92%)
May 21, 2003 5.023 5.036 5.023 5.036 4,485 -0.05(-0.92%)
May 20, 2003 5.197 5.197 4.956 5.083 69,525 -0.13(-2.56%)
May 19, 2003 5.411 5.411 5.070 5.217 20,035 -0.14(-2.62%)
May 16, 2003 5.685 5.779 5.351 5.357 19,437 -0.39(-6.86%)
May 15, 2003 5.484 5.812 5.424 5.752 69,824 +0.30(+5.52%)
May 14, 2003 5.551 5.551 5.451 5.451 34,687 -0.09(-1.68%)
May 13, 2003 5.324 5.578 5.324 5.544 80,290 +0.21(+3.99%)
May 12, 2003 5.210 5.351 5.063 5.331 100,175 +0.12(+2.32%)
May 09, 2003 5.070 5.230 5.063 5.210 24,520 +0.14(+2.77%)
May 08, 2003 5.203 5.203 5.070 5.070 25,567 -0.14(-2.70%)
May 07, 2003 5.351 5.351 5.210 5.210 2,840 -0.09(-1.64%)
May 06, 2003 5.290 5.371 5.290 5.297 13,456 -0.07(-1.25%)
May 05, 2003 5.310 5.384 5.290 5.364 55,171 +0.02(+0.38%)
May 02, 2003 5.331 5.344 5.264 5.344 24,969 +0.01(+0.25%)
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.