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

Richardson Electrncs (NQ: RELL )

10.53 -0.27 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2003 7.169 7.169 7.062 7.129 27,645 -0.05(-0.75%)
Sep 29, 2003 7.109 7.344 6.961 7.183 41,186 -0.03(-0.37%)
Sep 26, 2003 7.163 7.398 6.914 7.210 11,597 -0.04(-0.56%)
Sep 25, 2003 7.566 7.566 7.136 7.250 122,991 -0.26(-3.41%)
Sep 24, 2003 7.277 7.768 7.331 7.506 306,221 +0.23(+3.14%)
Sep 23, 2003 7.277 7.290 7.210 7.277 79,250 -0.05(-0.73%)
Sep 22, 2003 7.324 7.391 7.230 7.331 55,460 -0.10(-1.36%)
Sep 19, 2003 7.317 7.432 7.317 7.432 49,364 +0.07(+0.91%)
Sep 18, 2003 7.371 7.397 7.237 7.364 66,421 +0.07(+0.92%)
Sep 17, 2003 7.277 7.398 7.270 7.297 48,174 -0.07(-0.91%)
Sep 16, 2003 7.156 7.432 7.136 7.364 37,469 +0.30(+4.29%)
Sep 15, 2003 7.109 7.270 7.062 7.062 7,583 -0.16(-2.23%)
Sep 12, 2003 6.931 7.230 6.746 7.223 39,699 +0.30(+4.27%)
Sep 11, 2003 7.149 7.163 6.894 6.927 20,965 +0.03(+0.39%)
Sep 10, 2003 7.116 7.264 6.900 6.900 18,288 -0.36(-5.00%)
Sep 09, 2003 7.136 7.331 7.136 7.264 18,586 +0.03(+0.47%)
Sep 08, 2003 7.264 7.264 7.230 7.230 46,390 -0.03(-0.37%)
Sep 05, 2003 7.277 7.277 7.102 7.257 3,717 -0.01(-0.09%)
Sep 04, 2003 7.142 7.264 7.136 7.264 23,641 +0.03(+0.47%)
Sep 03, 2003 7.206 7.264 6.988 7.230 17,545 -0.03(-0.46%)
Sep 02, 2003 6.934 7.264 6.799 7.264 26,317 +0.26(+3.75%)
Aug 29, 2003 6.961 7.203 6.961 7.001 33,900 -0.06(-0.86%)
Aug 28, 2003 7.022 7.257 6.947 7.062 54,568 -0.07(-0.94%)
Aug 27, 2003 6.981 7.129 6.981 7.129 6,988 +0.05(+0.76%)
Aug 26, 2003 7.028 7.129 7.021 7.075 5,798 -0.05(-0.75%)
Aug 25, 2003 7.032 7.129 6.941 7.129 7,434 +0.07(+0.95%)
Aug 22, 2003 6.988 7.129 6.578 7.062 63,638 +0.09(+1.25%)
Aug 21, 2003 6.847 6.974 6.598 6.974 31,075 +0.12(+1.77%)
Aug 20, 2003 6.860 6.860 6.826 6.853 5,204 -0.01(-0.10%)
Aug 19, 2003 6.456 6.860 6.221 6.860 66,463 +0.61(+9.68%)
Aug 18, 2003 6.255 6.456 6.073 6.255 12,043 +0.03(+0.54%)
Aug 15, 2003 6.228 6.376 6.053 6.221 3,122 -0.03(-0.43%)
Aug 14, 2003 6.261 6.356 6.194 6.248 10,556 -0.07(-1.06%)
Aug 13, 2003 6.369 6.416 6.315 6.315 4,609 -0.07(-1.05%)
Aug 12, 2003 6.322 6.389 6.322 6.382 15,909 -0.04(-0.63%)
Aug 11, 2003 6.389 6.423 6.389 6.423 9,069 +0.03(+0.42%)
Aug 08, 2003 6.389 6.450 6.389 6.396 17,247 -0.03(-0.42%)
Aug 07, 2003 6.443 6.456 6.382 6.423 24,087 -0.02(-0.31%)
Aug 06, 2003 6.510 6.510 6.382 6.443 5,204 -0.07(-1.03%)
Aug 05, 2003 6.584 6.591 6.470 6.510 17,545 -0.22(-3.20%)
Aug 04, 2003 6.571 6.725 6.510 6.725 13,827 +0.19(+2.88%)
Aug 01, 2003 6.638 6.638 6.477 6.537 9,367 -0.17(-2.61%)
Jul 31, 2003 6.759 6.860 6.632 6.712 9,813 -0.13(-1.87%)
Jul 30, 2003 6.793 6.860 6.692 6.840 30,481 +0.03(+0.39%)
Jul 29, 2003 6.927 6.995 6.557 6.813 104,230 -0.22(-3.06%)
Jul 28, 2003 6.685 7.048 6.685 7.028 62,448 +0.46(+6.96%)
Jul 25, 2003 6.490 6.658 6.456 6.571 66,314 -0.11(-1.61%)
Jul 24, 2003 6.604 6.880 6.450 6.678 126,979 +0.16(+2.48%)
Jul 23, 2003 6.678 6.678 6.517 6.517 4,311 -0.16(-2.42%)
Jul 22, 2003 6.456 6.678 6.456 6.678 18,139 +0.31(+4.86%)
Jul 21, 2003 6.416 6.557 6.369 6.369 19,924 -0.15(-2.37%)
Jul 18, 2003 6.604 6.644 6.456 6.524 40,294 -0.20(-3.00%)
Jul 17, 2003 7.028 7.062 6.598 6.725 22,749 -0.34(-4.76%)
Jul 16, 2003 6.275 7.190 6.275 7.062 67,355 +0.63(+9.72%)
Jul 15, 2003 6.477 6.598 6.349 6.436 6,542 -0.30(-4.49%)
Jul 14, 2003 6.456 6.813 6.436 6.739 48,323 +0.32(+4.92%)
Jul 11, 2003 5.717 6.423 5.703 6.423 29,291 +0.75(+13.29%)
Jul 10, 2003 5.649 5.670 5.549 5.670 24,533 +0.03(+0.48%)
Jul 09, 2003 5.394 5.643 5.374 5.643 19,329 +0.17(+3.07%)
Jul 08, 2003 5.501 5.555 5.380 5.475 66,017 +0.04(+0.74%)
Jul 07, 2003 5.414 5.481 5.407 5.434 17,545 +0.05(+0.87%)
Jul 03, 2003 5.434 5.434 5.387 5.387 5,352 -0.05(-0.87%)
Jul 02, 2003 5.582 5.582 5.380 5.434 35,982 -0.11(-1.94%)
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.