Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

10.76 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2002 4.849 5.010 4.849 4.883 11,597 +0.05(+0.99%)
Oct 30, 2002 4.688 4.842 4.667 4.836 73,154 +0.19(+4.04%)
Oct 29, 2002 4.634 4.681 4.446 4.648 116,868 +0.01(+0.16%)
Oct 28, 2002 4.607 4.641 4.600 4.641 33,454 +0.03(+0.73%)
Oct 25, 2002 4.587 4.667 4.587 4.607 8,921 +0.01(+0.15%)
Oct 24, 2002 4.506 4.694 4.506 4.600 51,446 +0.09(+2.09%)
Oct 23, 2002 4.244 4.540 4.244 4.506 96,498 +0.27(+6.35%)
Oct 22, 2002 4.203 4.298 4.203 4.237 50,256 +0.05(+1.12%)
Oct 21, 2002 4.062 4.062 3.867 4.190 12,192 +0.13(+3.30%)
Oct 18, 2002 4.197 4.203 4.022 4.056 9,069 +0.01(+0.35%)
Oct 17, 2002 3.881 4.096 3.780 4.042 11,300 +0.17(+4.52%)
Oct 16, 2002 4.203 4.203 3.867 3.867 14,571 -0.50(-11.37%)
Oct 15, 2002 4.150 4.203 4.035 4.364 41,335 +0.20(+4.81%)
Oct 14, 2002 3.867 4.291 3.867 4.163 138,279 +0.27(+6.91%)
Oct 11, 2002 3.813 4.035 3.813 3.894 334,845 +0.07(+1.94%)
Oct 10, 2002 3.968 4.035 3.766 3.820 59,177 -0.11(-2.74%)
Oct 09, 2002 4.035 4.089 3.928 3.928 17,396 -0.15(-3.63%)
Oct 08, 2002 4.237 4.378 3.901 4.076 39,551 -0.17(-3.96%)
Oct 07, 2002 4.224 4.291 4.217 4.244 166,828 -0.01(-0.16%)
Oct 04, 2002 4.331 4.472 4.237 4.251 71,707 -0.09(-2.02%)
Oct 03, 2002 4.452 4.472 4.318 4.338 70,329 -0.14(-3.15%)
Oct 02, 2002 4.526 4.587 4.459 4.479 40,443 -0.05(-1.04%)
Oct 01, 2002 4.386 4.647 4.386 4.526 23,730,614 +0.10(+2.28%)
Sep 30, 2002 4.439 4.506 4.277 4.425 378,857 +0.05(+1.23%)
Sep 27, 2002 4.567 4.600 4.372 4.372 307,932 -0.22(-4.69%)
Sep 26, 2002 4.782 4.809 4.533 4.587 293,510 -0.28(-5.80%)
Sep 25, 2002 5.010 5.044 4.782 4.869 203,107 -0.14(-2.82%)
Sep 24, 2002 5.179 5.192 4.910 5.010 54,568 -0.20(-3.87%)
Sep 23, 2002 5.448 5.515 5.145 5.212 55,163 -0.28(-5.02%)
Sep 20, 2002 5.750 6.053 5.488 5.488 111,069 -0.08(-1.45%)
Sep 19, 2002 5.750 5.905 5.481 5.569 71,933 -0.22(-3.73%)
Sep 18, 2002 5.448 5.918 5.448 5.785 29,142 +0.30(+5.53%)
Sep 17, 2002 5.461 5.515 5.461 5.481 10,854 +0.01(+0.25%)
Sep 16, 2002 5.448 5.515 5.448 5.468 29,737 -0.04(-0.73%)
Sep 13, 2002 5.488 5.515 5.461 5.508 4,906 -0.06(-1.09%)
Sep 12, 2002 5.481 5.609 5.481 5.569 3,568 -0.09(-1.66%)
Sep 11, 2002 5.651 5.776 5.649 5.663 6,096 +0.01(+0.12%)
Sep 10, 2002 5.535 5.656 5.454 5.656 10,556 +0.04(+0.72%)
Sep 09, 2002 5.656 5.656 5.596 5.616 4,311 -0.04(-0.71%)
Sep 06, 2002 5.616 5.844 5.596 5.656 24,979 +0.11(+1.94%)
Sep 05, 2002 5.717 5.717 5.549 5.549 3,271 -0.19(-3.28%)
Sep 04, 2002 5.730 5.737 5.454 5.737 10,705 +0.01(+0.24%)
Sep 03, 2002 5.959 5.959 5.656 5.723 43,565 -0.24(-4.06%)
Aug 30, 2002 6.046 6.053 5.811 5.966 13,063 -0.09(-1.44%)
Aug 29, 2002 5.999 6.053 5.972 6.053 27,804 +0.07(+1.24%)
Aug 28, 2002 6.087 6.087 5.892 5.979 32,054 -0.11(-1.77%)
Aug 27, 2002 6.235 6.322 6.073 6.087 16,355 +0.05(+0.78%)
Aug 26, 2002 5.791 6.053 5.784 6.039 22,154 +0.01(+0.11%)
Aug 23, 2002 5.885 6.033 5.818 6.033 8,475 -0.02(-0.33%)
Aug 22, 2002 5.945 6.093 5.723 6.053 17,396 +0.00(+0.00%)
Aug 21, 2002 6.053 6.120 6.053 6.053 20,965 +0.00(+0.00%)
Aug 20, 2002 6.275 6.282 6.046 6.053 48,472 -0.03(-0.55%)
Aug 16, 2002 5.892 6.087 5.454 6.087 5,204 +0.17(+2.96%)
Aug 15, 2002 6.107 6.107 5.811 5.912 5,025,656 -0.17(-2.77%)
Aug 14, 2002 5.770 6.611 5.770 6.080 141,699 +0.34(+5.98%)
Aug 13, 2002 6.362 6.376 5.737 5.737 33,454 -0.63(-9.93%)
Aug 12, 2002 6.356 6.423 6.154 6.369 22,897 -0.04(-0.63%)
Aug 07, 2002 6.591 6.591 6.335 6.409 8,475 -0.05(-0.73%)
Aug 06, 2002 6.322 6.456 6.288 6.456 21,708 +0.04(+0.63%)
Aug 05, 2002 6.591 6.759 6.222 6.416 28,548 -0.18(-2.75%)
Aug 02, 2002 6.557 6.625 6.403 6.598 15,463 +0.18(+2.83%)
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.