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

Richardson Electrncs (NQ: RELL )

10.60 -0.06 (-0.56%)
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Dec 31, 2003 8.245 8.272 8.064 8.266 93,673 +0.09(+1.07%)
Dec 30, 2003 8.245 8.340 8.171 8.178 79,167 -0.05(-0.65%)
Dec 29, 2003 8.178 8.367 8.003 8.232 143,189 +0.04(+0.49%)
Dec 26, 2003 8.272 8.272 8.192 8.192 4,311 -0.07(-0.90%)
Dec 24, 2003 8.171 8.340 8.171 8.266 34,793 +0.09(+1.15%)
Dec 23, 2003 7.970 8.171 7.970 8.171 65,807 +0.17(+2.19%)
Dec 22, 2003 8.171 8.171 7.808 7.997 37,647 -0.20(-2.46%)
Dec 19, 2003 8.272 8.272 7.607 8.198 93,123 +0.13(+1.58%)
Dec 18, 2003 7.802 8.340 7.802 8.071 104,191 +0.27(+3.45%)
Dec 17, 2003 7.835 7.889 7.768 7.802 40,666 -0.05(-0.60%)
Dec 16, 2003 7.889 7.889 7.761 7.849 56,025 +0.03(+0.43%)
Dec 15, 2003 7.633 7.902 7.633 7.815 85,959 +0.11(+1.48%)
Dec 12, 2003 7.475 7.701 7.338 7.701 171,310 +0.24(+3.25%)
Dec 11, 2003 7.035 7.459 6.860 7.459 12,341 +0.46(+6.53%)
Dec 10, 2003 7.358 7.398 6.988 7.001 112,614 -0.38(-5.19%)
Dec 09, 2003 7.519 7.519 7.277 7.385 35,578 -0.11(-1.52%)
Dec 08, 2003 7.048 7.499 6.988 7.499 177,533 +0.46(+6.49%)
Dec 05, 2003 7.129 7.264 6.941 7.042 20,405 -0.14(-1.97%)
Dec 04, 2003 6.826 7.190 6.826 7.183 358,906 +0.26(+3.69%)
Dec 03, 2003 6.947 7.163 6.894 6.927 18,565 +0.10(+1.48%)
Dec 02, 2003 6.732 6.934 6.726 6.826 38,526 -0.03(-0.49%)
Dec 01, 2003 6.793 7.075 6.773 6.860 173,533 -0.03(-0.39%)
Nov 28, 2003 6.921 6.934 6.826 6.887 31,521 -0.05(-0.68%)
Nov 26, 2003 7.062 7.062 6.884 6.934 120,181 -0.05(-0.77%)
Nov 25, 2003 7.058 7.095 6.867 6.988 62,448 -0.02(-0.29%)
Nov 24, 2003 6.820 7.116 6.793 7.008 49,498 +0.15(+2.26%)
Nov 21, 2003 6.840 6.873 6.685 6.853 28,903 +0.01(+0.20%)
Nov 20, 2003 6.927 7.042 6.826 6.840 23,953 -0.09(-1.26%)
Nov 19, 2003 7.008 7.089 6.927 6.927 20,959 -0.11(-1.53%)
Nov 18, 2003 7.062 7.163 7.035 7.035 28,339 -0.03(-0.38%)
Nov 17, 2003 7.331 7.331 6.860 7.062 61,140 -0.27(-3.67%)
Nov 14, 2003 7.472 7.566 7.257 7.331 67,218 -0.18(-2.42%)
Nov 13, 2003 7.546 7.620 7.398 7.512 70,436 -0.03(-0.36%)
Nov 12, 2003 7.364 7.559 7.364 7.539 109,600 +0.08(+1.08%)
Nov 11, 2003 7.593 7.633 7.095 7.459 104,658 -0.21(-2.72%)
Nov 10, 2003 8.017 8.071 7.566 7.667 60,920 -0.37(-4.60%)
Nov 07, 2003 8.071 8.071 8.024 8.037 60,904 -0.03(-0.42%)
Nov 06, 2003 8.239 8.306 8.037 8.071 87,189 -0.10(-1.23%)
Nov 05, 2003 8.198 8.407 7.822 8.171 318,553 -0.03(-0.33%)
Nov 04, 2003 7.499 8.454 7.479 8.198 290,188 +0.61(+7.97%)
Nov 03, 2003 6.786 7.492 6.786 7.593 83,017 +0.78(+11.45%)
Oct 31, 2003 6.927 7.028 6.813 6.813 22,927 -0.03(-0.39%)
Oct 30, 2003 6.887 6.840 6.833 6.840 8,177 -0.05(-0.68%)
Oct 29, 2003 6.859 6.907 6.699 6.887 75,384 +0.03(+0.39%)
Oct 28, 2003 6.571 6.860 6.571 6.860 14,751 +0.24(+3.66%)
Oct 27, 2003 6.759 6.887 6.530 6.618 19,775 -0.16(-2.38%)
Oct 24, 2003 6.712 6.806 6.712 6.779 48,026 +0.06(+0.90%)
Oct 23, 2003 6.665 6.725 6.658 6.719 19,329 +0.12(+1.83%)
Oct 22, 2003 6.712 6.725 6.598 6.598 39,551 -0.11(-1.70%)
Oct 21, 2003 6.712 6.719 6.658 6.712 17,128 -0.01(-0.10%)
Oct 20, 2003 6.725 6.734 6.598 6.719 64,679 +0.02(+0.30%)
Oct 17, 2003 6.820 6.820 6.645 6.699 21,247 +0.07(+1.07%)
Oct 16, 2003 6.793 6.833 6.628 6.628 150,174 -0.16(-2.43%)
Oct 15, 2003 6.826 6.961 6.733 6.793 20,948 -0.03(-0.39%)
Oct 14, 2003 6.524 6.826 6.490 6.820 27,358 +0.17(+2.63%)
Oct 13, 2003 6.598 6.954 6.524 6.645 405,621 -0.01(-0.10%)
Oct 10, 2003 6.826 6.988 6.625 6.652 15,056 -0.28(-4.07%)
Oct 09, 2003 6.901 7.048 6.806 6.934 57,244 +0.06(+0.88%)
Oct 08, 2003 6.974 6.981 6.819 6.873 84,637 -0.04(-0.58%)
Oct 07, 2003 7.062 7.075 6.826 6.914 72,629 -0.11(-1.63%)
Oct 06, 2003 7.055 7.055 6.867 7.028 37,023 +0.00(+0.00%)
Oct 03, 2003 6.961 7.243 6.853 7.028 82,857 +0.03(+0.48%)
Oct 02, 2003 7.311 7.324 6.833 6.995 11,300 -0.30(-4.15%)
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.