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 (%)
Apr 30, 2004 7.732 7.798 7.090 7.564 39,322 -0.13(-1.74%)
Apr 29, 2004 8.026 8.026 7.598 7.698 19,736 -0.27(-3.36%)
Apr 28, 2004 8.313 8.387 7.919 7.966 63,993 -0.36(-4.34%)
Apr 27, 2004 8.293 8.400 7.879 8.327 63,693 +0.06(+0.73%)
Apr 26, 2004 8.628 8.695 8.267 8.267 53,975 -0.39(-4.56%)
Apr 23, 2004 8.668 8.695 8.253 8.661 213,060 +0.10(+1.17%)
Apr 22, 2004 8.454 8.655 8.313 8.561 109,745 +0.20(+2.40%)
Apr 21, 2004 7.926 8.441 7.926 8.360 103,465 +0.49(+6.29%)
Apr 20, 2004 8.033 8.494 7.805 7.865 80,589 -0.07(-0.84%)
Apr 19, 2004 7.785 7.972 7.665 7.932 36,631 +0.09(+1.11%)
Apr 16, 2004 7.992 8.026 7.792 7.845 64,142 -0.11(-1.35%)
Apr 15, 2004 7.852 7.992 7.645 7.952 17,941 +0.09(+1.19%)
Apr 14, 2004 7.839 8.320 7.611 7.859 24,072 +0.06(+0.77%)
Apr 13, 2004 8.033 8.133 7.772 7.798 35,136 -0.25(-3.08%)
Apr 12, 2004 8.033 8.354 7.932 8.046 30,800 -0.07(-0.91%)
Apr 08, 2004 8.634 8.762 8.106 8.120 29,155 -0.60(-6.83%)
Apr 07, 2004 8.828 8.842 8.073 8.715 43,808 +0.00(+0.00%)
Apr 06, 2004 8.019 8.835 8.019 8.715 64,591 +0.47(+5.76%)
Apr 05, 2004 8.160 8.313 7.946 8.240 17,642 +0.19(+2.33%)
Apr 02, 2004 8.096 8.267 8.033 8.053 19,287 -0.03(-0.33%)
Apr 01, 2004 8.079 8.588 8.026 8.079 22,427 -0.03(-0.33%)
Mar 31, 2004 7.959 8.132 7.892 8.106 42,313 +0.05(+0.58%)
Mar 30, 2004 8.019 8.073 7.872 8.059 23,025 +0.03(+0.42%)
Mar 29, 2004 7.892 8.140 7.879 8.026 15,250 +0.11(+1.35%)
Mar 26, 2004 8.079 8.200 7.859 7.919 54,274 -0.15(-1.82%)
Mar 25, 2004 8.153 8.180 7.952 8.066 56,666 +0.07(+0.92%)
Mar 24, 2004 8.370 8.473 7.912 7.992 28,408 -0.30(-3.63%)
Mar 23, 2004 7.972 8.561 7.792 8.293 53,078 +0.37(+4.64%)
Mar 22, 2004 8.026 8.200 7.758 7.926 80,140 -0.23(-2.87%)
Mar 19, 2004 8.293 8.293 8.120 8.160 19,138 -0.12(-1.45%)
Mar 18, 2004 8.367 8.367 7.899 8.280 94,195 -0.12(-1.43%)
Mar 17, 2004 7.976 8.481 7.976 8.400 12,559 +0.45(+5.72%)
Mar 16, 2004 7.892 8.012 7.798 7.946 36,482 +0.09(+1.19%)
Mar 15, 2004 8.862 8.862 7.691 7.852 137,256 -0.89(-10.18%)
Mar 12, 2004 8.661 8.748 8.300 8.742 53,975 +0.09(+1.08%)
Mar 11, 2004 8.534 8.828 8.293 8.648 87,616 -0.20(-2.27%)
Mar 10, 2004 8.822 8.849 8.461 8.849 92,102 +0.07(+0.84%)
Mar 09, 2004 8.902 8.962 8.527 8.775 37,977 -0.09(-0.98%)
Mar 08, 2004 9.029 9.029 8.715 8.862 31,996 -0.07(-0.75%)
Mar 05, 2004 9.163 9.230 8.675 8.929 27,660 -0.03(-0.37%)
Mar 04, 2004 9.377 9.417 8.869 8.962 24,969 -0.04(-0.45%)
Mar 03, 2004 9.176 9.176 8.862 9.002 63,693 -0.35(-3.79%)
Mar 02, 2004 9.063 9.357 9.063 9.357 14,503 -0.01(-0.07%)
Mar 01, 2004 9.223 9.364 8.949 9.364 31,996 +0.17(+1.82%)
Feb 27, 2004 8.541 9.196 8.220 9.196 75,505 +0.62(+7.25%)
Feb 26, 2004 8.735 8.869 8.474 8.574 24,371 -0.13(-1.46%)
Feb 25, 2004 8.394 8.701 8.360 8.701 31,398 +0.21(+2.44%)
Feb 24, 2004 8.541 8.628 8.227 8.494 74,758 -0.02(-0.24%)
Feb 23, 2004 8.822 8.938 8.514 8.514 12,110 -0.17(-1.93%)
Feb 20, 2004 8.762 9.210 8.661 8.681 25,268 -0.18(-2.04%)
Feb 19, 2004 9.149 9.230 8.788 8.862 10,914 -0.21(-2.30%)
Feb 18, 2004 9.210 9.364 9.069 9.071 17,343 -0.14(-1.51%)
Feb 17, 2004 8.601 9.330 8.601 9.210 38,276 +0.57(+6.58%)
Feb 13, 2004 9.042 9.042 8.548 8.641 31,697 -0.34(-3.80%)
Feb 12, 2004 8.905 9.029 8.835 8.982 15,250 +0.02(+0.22%)
Feb 11, 2004 8.808 8.962 8.808 8.962 20,932 +0.00(+0.00%)
Feb 10, 2004 8.956 8.989 8.668 8.962 14,054 +0.03(+0.37%)
Feb 09, 2004 9.216 9.216 8.882 8.929 61,002 -0.23(-2.55%)
Feb 06, 2004 9.036 9.230 8.541 9.163 42,761 +0.33(+3.71%)
Feb 05, 2004 8.527 9.156 8.527 8.835 92,550 +0.36(+4.26%)
Feb 04, 2004 9.006 9.006 8.474 8.474 37,827 -0.55(-6.08%)
Feb 03, 2004 8.996 9.069 8.869 9.022 36,482 -0.04(-0.44%)
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.