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 (%)
Feb 28, 2003 5.596 5.596 5.454 5.454 1,932 -0.15(-2.76%)
Feb 27, 2003 5.562 5.723 5.461 5.609 7,880 +0.03(+0.60%)
Feb 26, 2003 5.468 5.629 5.414 5.575 11,448 +0.03(+0.48%)
Feb 25, 2003 5.656 5.676 5.407 5.549 8,177 -0.16(-2.83%)
Feb 24, 2003 5.380 5.885 5.380 5.710 46,985 +0.15(+2.66%)
Feb 21, 2003 5.461 5.575 5.380 5.562 12,935 +0.01(+0.24%)
Feb 20, 2003 5.522 5.549 5.461 5.549 28,994 +0.03(+0.61%)
Feb 19, 2003 5.421 5.515 5.421 5.515 7,880 +0.00(+0.00%)
Feb 18, 2003 5.374 5.515 5.374 5.515 27,804 +0.07(+1.23%)
Feb 14, 2003 5.414 5.448 5.380 5.448 27,507 +0.03(+0.63%)
Feb 13, 2003 5.353 5.414 5.327 5.413 6,096 +0.12(+2.27%)
Feb 12, 2003 5.340 5.421 5.280 5.293 53,676 -0.06(-1.12%)
Feb 11, 2003 5.306 5.353 5.145 5.353 12,341 +0.06(+1.13%)
Feb 10, 2003 5.145 5.380 5.105 5.293 14,868 +0.13(+2.47%)
Feb 07, 2003 5.084 5.165 5.071 5.165 8,921 +0.03(+0.66%)
Feb 06, 2003 5.219 5.327 5.084 5.132 11,300 -0.13(-2.43%)
Feb 05, 2003 5.259 5.327 5.145 5.259 9,664 +0.06(+1.16%)
Feb 04, 2003 5.367 5.380 5.125 5.199 71,072 -0.19(-3.56%)
Feb 03, 2003 5.360 5.427 5.327 5.390 36,874 +0.12(+2.36%)
Jan 31, 2003 5.232 5.286 5.105 5.266 68,247 +0.06(+1.16%)
Jan 30, 2003 5.239 5.232 5.091 5.206 19,032 -0.03(-0.64%)
Jan 29, 2003 5.111 5.293 5.091 5.239 20,072 -0.04(-0.76%)
Jan 28, 2003 5.192 5.306 5.111 5.280 38,658 -0.04(-0.76%)
Jan 27, 2003 5.387 5.448 5.179 5.320 36,428 -0.17(-3.18%)
Jan 24, 2003 5.293 5.495 5.185 5.495 28,994 +0.08(+1.49%)
Jan 23, 2003 5.360 5.448 5.353 5.414 20,965 +0.03(+0.63%)
Jan 22, 2003 5.589 5.434 5.353 5.380 7,731 +0.01(+0.25%)
Jan 21, 2003 5.589 5.844 5.353 5.367 30,927 -0.39(-6.78%)
Jan 17, 2003 5.596 5.784 5.596 5.757 7,285 -0.02(-0.35%)
Jan 16, 2003 5.777 5.871 5.723 5.777 15,760 +0.01(+0.23%)
Jan 15, 2003 5.945 5.945 5.616 5.764 5,501 -0.18(-3.05%)
Jan 14, 2003 5.824 5.986 5.596 5.945 11,448 +0.12(+2.08%)
Jan 13, 2003 5.912 5.986 5.663 5.824 21,559 -0.07(-1.25%)
Jan 10, 2003 5.892 5.986 5.629 5.898 26,912 +0.03(+0.57%)
Jan 09, 2003 5.764 5.972 5.663 5.865 14,571 +0.09(+1.63%)
Jan 08, 2003 5.831 5.986 5.764 5.770 9,069 -0.13(-2.28%)
Jan 07, 2003 5.871 6.053 5.750 5.905 298,863 +0.04(+0.69%)
Jan 06, 2003 5.670 5.986 5.670 5.865 169,058 +0.19(+3.32%)
Jan 03, 2003 5.710 5.784 5.542 5.676 32,116 -0.04(-0.71%)
Jan 02, 2003 5.683 5.952 5.589 5.717 10,259 -0.01(-0.12%)
Dec 31, 2002 4.916 6.174 4.916 5.723 110,623 +0.49(+9.37%)
Dec 30, 2002 5.380 5.380 4.869 5.233 68,842 -0.05(-1.01%)
Dec 27, 2002 4.910 5.353 4.910 5.286 13,381 +0.10(+1.95%)
Dec 26, 2002 5.232 5.232 4.802 5.185 50,702 +0.01(+0.13%)
Dec 24, 2002 5.239 5.246 5.138 5.179 37,915 -0.13(-2.41%)
Dec 23, 2002 5.313 5.306 4.849 5.306 106,014 +0.09(+1.81%)
Dec 20, 2002 5.313 5.367 4.943 5.212 104,973 +0.07(+1.44%)
Dec 19, 2002 5.380 5.394 5.118 5.138 107,798 +0.03(+0.66%)
Dec 18, 2002 5.165 5.387 5.031 5.105 169,207 -0.08(-1.56%)
Dec 17, 2002 5.481 5.481 5.037 5.185 47,580 +0.01(+0.13%)
Dec 16, 2002 5.051 5.353 5.044 5.179 19,180 -0.11(-2.04%)
Dec 13, 2002 5.212 5.865 5.212 5.286 52,040 -0.05(-1.01%)
Dec 12, 2002 5.407 5.407 4.910 5.340 106,906 -0.13(-2.46%)
Dec 11, 2002 5.414 5.549 5.246 5.475 47,431 +0.09(+1.75%)
Dec 10, 2002 5.495 5.535 5.327 5.380 52,635 -0.15(-2.79%)
Dec 09, 2002 5.549 5.871 5.280 5.535 45,201 -0.51(-8.44%)
Dec 06, 2002 5.656 6.180 5.481 6.046 41,930 -0.12(-1.97%)
Dec 05, 2002 6.013 6.167 5.784 6.167 17,545 +0.37(+6.38%)
Dec 04, 2002 5.649 5.925 5.649 5.797 16,950 +0.12(+2.13%)
Dec 03, 2002 5.454 5.770 5.454 5.676 6,096 +0.28(+5.11%)
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.