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

Richardson Electrncs (NQ: RELL )

10.56 -0.10 (-0.94%)
Streaming Delayed Price Updated: 11:00 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 (%)
Oct 29, 2004 5.596 5.710 5.414 5.623 140,361 -0.03(-0.59%)
Oct 28, 2004 5.609 5.709 5.549 5.656 17,842 +0.04(+0.72%)
Oct 27, 2004 5.596 5.670 5.528 5.616 38,064 +0.03(+0.60%)
Oct 26, 2004 5.549 5.663 5.454 5.582 64,679 -0.01(-0.11%)
Oct 25, 2004 5.380 5.629 5.347 5.588 56,055 +0.19(+3.60%)
Oct 22, 2004 5.535 5.549 5.333 5.394 65,720 -0.14(-2.55%)
Oct 21, 2004 5.394 5.542 5.347 5.535 59,177 +0.12(+2.24%)
Oct 20, 2004 5.327 5.549 5.327 5.414 54,122 +0.09(+1.64%)
Oct 19, 2004 5.347 5.387 5.313 5.327 86,090 -0.04(-0.75%)
Oct 18, 2004 5.596 5.596 5.246 5.367 172,924 -0.29(-5.11%)
Oct 15, 2004 5.602 5.656 5.374 5.656 55,609 +0.05(+0.96%)
Oct 14, 2004 5.448 5.670 5.448 5.602 13,084 +0.13(+2.33%)
Oct 13, 2004 5.737 5.737 5.340 5.475 132,035 -0.17(-3.10%)
Oct 12, 2004 5.757 5.770 5.454 5.649 62,895 -0.16(-2.78%)
Oct 11, 2004 5.844 5.844 5.643 5.811 67,207 -0.03(-0.58%)
Oct 08, 2004 5.865 6.113 5.717 5.844 178,723 -0.05(-0.80%)
Oct 07, 2004 5.791 6.033 5.750 5.892 53,973 +0.14(+2.46%)
Oct 06, 2004 5.878 5.898 5.717 5.750 220,950 -0.15(-2.51%)
Oct 05, 2004 5.959 6.033 5.791 5.898 79,250 -0.07(-1.13%)
Oct 04, 2004 6.093 6.093 5.878 5.966 173,667 -0.17(-2.85%)
Oct 01, 2004 6.477 6.537 6.080 6.140 157,609 -0.32(-4.99%)
Sep 30, 2004 6.073 6.463 6.033 6.463 151,661 +0.37(+6.07%)
Sep 29, 2004 5.851 6.100 5.851 6.093 52,338 +0.15(+2.49%)
Sep 28, 2004 6.046 6.053 5.878 5.945 62,300 -0.02(-0.34%)
Sep 27, 2004 6.288 6.329 5.730 5.966 148,093 -0.30(-4.83%)
Sep 24, 2004 6.053 6.268 5.898 6.268 302,134 +0.46(+7.87%)
Sep 23, 2004 5.744 5.871 5.744 5.811 68,693 -0.03(-0.46%)
Sep 22, 2004 5.717 5.905 5.717 5.838 21,708 +0.05(+0.93%)
Sep 21, 2004 5.939 5.945 5.784 5.784 93,970 -0.07(-1.15%)
Sep 20, 2004 5.508 5.878 5.508 5.851 27,655 +0.31(+5.58%)
Sep 17, 2004 5.549 5.569 5.488 5.542 22,451 -0.01(-0.12%)
Sep 16, 2004 5.508 5.696 5.475 5.549 52,338 +0.07(+1.23%)
Sep 15, 2004 5.333 5.488 5.333 5.481 80,440 +0.09(+1.75%)
Sep 14, 2004 5.454 5.454 5.165 5.387 64,530 -0.06(-1.11%)
Sep 13, 2004 5.145 5.454 5.058 5.448 248,457 +0.24(+4.52%)
Sep 10, 2004 5.145 5.347 5.044 5.212 277,576 -0.04(-0.77%)
Sep 09, 2004 5.427 5.427 5.105 5.253 162,962 -0.17(-3.10%)
Sep 08, 2004 5.414 5.723 5.259 5.421 104,631 +0.05(+1.00%)
Sep 07, 2004 5.468 5.481 5.333 5.367 186,240 -0.14(-2.56%)
Sep 03, 2004 5.575 5.575 5.508 5.508 51,297 -0.13(-2.27%)
Sep 02, 2004 5.569 5.636 5.549 5.636 14,868 +0.05(+0.96%)
Sep 01, 2004 5.656 5.656 5.515 5.582 46,688 -0.05(-0.95%)
Aug 31, 2004 5.448 5.649 5.448 5.636 89,064 +0.05(+0.96%)
Aug 30, 2004 5.616 5.649 5.508 5.582 175,749 +0.01(+0.12%)
Aug 27, 2004 5.602 5.750 5.569 5.575 76,723 -0.07(-1.31%)
Aug 26, 2004 5.656 5.744 5.475 5.649 100,513 -0.11(-1.87%)
Aug 25, 2004 5.488 5.818 5.488 5.757 94,119 +0.31(+5.68%)
Aug 24, 2004 5.676 5.676 5.441 5.448 153,743 -0.17(-2.99%)
Aug 23, 2004 5.508 5.703 5.454 5.616 117,493 +0.13(+2.45%)
Aug 20, 2004 5.179 5.501 5.125 5.481 337,224 +0.38(+7.52%)
Aug 19, 2004 5.246 5.313 5.091 5.098 141,402 -0.13(-2.57%)
Aug 18, 2004 5.434 5.670 5.064 5.232 219,909 -0.34(-6.15%)
Aug 17, 2004 5.498 5.710 5.448 5.575 84,603 +0.09(+1.61%)
Aug 16, 2004 5.380 5.549 5.380 5.487 67,653 +0.01(+0.11%)
Aug 13, 2004 5.723 5.723 5.427 5.481 95,457 -0.06(-1.09%)
Aug 12, 2004 5.898 5.918 5.508 5.542 189,131 -0.30(-5.07%)
Aug 11, 2004 6.235 6.295 5.838 5.838 47,580 -0.37(-5.96%)
Aug 10, 2004 6.231 6.591 6.127 6.208 81,034 -0.02(-0.32%)
Aug 09, 2004 6.066 6.456 6.066 6.228 48,174 -0.15(-2.42%)
Aug 06, 2004 6.403 6.423 5.844 6.382 177,830 -0.11(-1.76%)
Aug 05, 2004 6.564 6.725 6.389 6.497 99,918 -0.17(-2.52%)
Aug 04, 2004 6.382 6.672 6.194 6.665 305,107 +0.36(+5.65%)
Aug 03, 2004 6.228 6.389 6.154 6.309 173,518 +0.02(+0.33%)
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.