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

Richardson Electrncs (NQ: RELL )

10.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 28, 2004 7.458 7.788 7.398 7.607 26,912 +0.16(+2.17%)
May 27, 2004 7.264 7.519 7.264 7.445 25,128 +0.22(+2.98%)
May 26, 2004 6.995 7.264 6.927 7.230 70,478 +0.16(+2.28%)
May 25, 2004 6.591 7.122 6.477 7.068 33,008 +0.45(+6.86%)
May 24, 2004 6.517 7.015 6.517 6.615 22,154 -0.02(-0.35%)
May 21, 2004 6.652 6.652 6.329 6.638 30,183 +0.00(+0.00%)
May 20, 2004 6.685 6.826 6.389 6.638 29,142 +0.05(+0.71%)
May 19, 2004 6.810 6.900 6.497 6.591 91,591 -0.27(-3.92%)
May 18, 2004 6.887 6.900 6.658 6.860 37,915 -0.02(-0.29%)
May 17, 2004 6.947 6.947 6.591 6.880 29,588 -0.14(-2.01%)
May 14, 2004 7.062 7.169 6.914 7.021 27,655 -0.26(-3.51%)
May 13, 2004 7.385 7.438 6.894 7.277 24,236 -0.20(-2.70%)
May 12, 2004 7.499 7.512 6.914 7.479 25,871 +0.07(+0.91%)
May 11, 2004 7.371 7.526 7.210 7.411 12,935 +0.15(+2.04%)
May 10, 2004 7.338 7.371 7.136 7.264 15,909 +0.01(+0.19%)
May 07, 2004 7.553 7.607 7.250 7.250 10,556 -0.26(-3.49%)
May 06, 2004 7.627 7.627 7.257 7.512 57,244 -0.10(-1.33%)
May 05, 2004 7.768 7.768 7.351 7.613 42,673 -0.16(-2.08%)
May 04, 2004 8.131 8.165 7.472 7.775 25,425 -0.24(-2.94%)
May 03, 2004 7.701 8.111 7.553 8.010 48,769 +0.40(+5.31%)
Apr 30, 2004 7.775 7.842 7.129 7.607 39,104 -0.13(-1.74%)
Apr 29, 2004 8.071 8.071 7.640 7.741 19,626 -0.27(-3.36%)
Apr 28, 2004 8.360 8.434 7.963 8.010 63,638 -0.36(-4.34%)
Apr 27, 2004 8.340 8.447 7.923 8.373 63,341 +0.06(+0.73%)
Apr 26, 2004 8.676 8.743 8.313 8.313 53,676 -0.40(-4.56%)
Apr 23, 2004 8.716 8.743 8.299 8.710 211,880 +0.10(+1.17%)
Apr 22, 2004 8.501 8.703 8.360 8.609 109,137 +0.20(+2.40%)
Apr 21, 2004 7.970 8.488 7.970 8.407 102,892 +0.50(+6.29%)
Apr 20, 2004 8.077 8.541 7.849 7.909 80,142 -0.07(-0.84%)
Apr 19, 2004 7.828 8.017 7.707 7.976 36,428 +0.09(+1.11%)
Apr 16, 2004 8.037 8.071 7.835 7.889 63,787 -0.11(-1.35%)
Apr 15, 2004 7.896 8.037 7.688 7.997 17,842 +0.09(+1.19%)
Apr 14, 2004 7.882 8.367 7.654 7.902 23,938 +0.06(+0.77%)
Apr 13, 2004 8.077 8.178 7.815 7.842 34,941 -0.25(-3.08%)
Apr 12, 2004 8.077 8.400 7.976 8.091 30,629 -0.07(-0.91%)
Apr 08, 2004 8.683 8.810 8.151 8.165 28,994 -0.60(-6.83%)
Apr 07, 2004 8.878 8.891 8.118 8.763 43,565 +0.00(+0.00%)
Apr 06, 2004 8.064 8.884 8.064 8.763 64,233 +0.48(+5.76%)
Apr 05, 2004 8.205 8.360 7.990 8.286 17,545 +0.19(+2.33%)
Apr 02, 2004 8.141 8.313 8.077 8.097 19,180 -0.03(-0.33%)
Apr 01, 2004 8.124 8.636 8.071 8.124 22,303 -0.03(-0.33%)
Mar 31, 2004 8.003 8.177 7.936 8.151 42,078 +0.05(+0.58%)
Mar 30, 2004 8.064 8.118 7.916 8.104 22,897 +0.03(+0.42%)
Mar 29, 2004 7.936 8.185 7.923 8.071 15,166 +0.11(+1.35%)
Mar 26, 2004 8.124 8.245 7.902 7.963 53,973 -0.15(-1.82%)
Mar 25, 2004 8.198 8.225 7.997 8.111 56,352 +0.07(+0.92%)
Mar 24, 2004 8.417 8.521 7.956 8.037 28,250 -0.30(-3.63%)
Mar 23, 2004 8.017 8.609 7.835 8.340 52,784 +0.37(+4.64%)
Mar 22, 2004 8.071 8.245 7.802 7.970 79,696 -0.24(-2.87%)
Mar 19, 2004 8.340 8.340 8.165 8.205 19,032 -0.12(-1.45%)
Mar 18, 2004 8.414 8.414 7.943 8.326 93,673 -0.12(-1.43%)
Mar 17, 2004 8.020 8.528 8.020 8.447 12,489 +0.46(+5.72%)
Mar 16, 2004 7.936 8.057 7.842 7.990 36,279 +0.09(+1.19%)
Mar 15, 2004 8.911 8.911 7.734 7.896 136,495 -0.89(-10.18%)
Mar 12, 2004 8.710 8.797 8.346 8.790 53,676 +0.09(+1.08%)
Mar 11, 2004 8.582 8.878 8.340 8.696 87,131 -0.20(-2.27%)
Mar 10, 2004 8.871 8.898 8.508 8.898 91,591 +0.07(+0.84%)
Mar 09, 2004 8.952 9.012 8.575 8.824 37,766 -0.09(-0.98%)
Mar 08, 2004 9.079 9.079 8.763 8.911 31,819 -0.07(-0.75%)
Mar 05, 2004 9.214 9.281 8.723 8.979 27,507 -0.03(-0.37%)
Mar 04, 2004 9.429 9.469 8.918 9.012 24,830 -0.04(-0.45%)
Mar 03, 2004 9.227 9.227 8.911 9.053 63,341 -0.36(-3.79%)
Mar 02, 2004 9.113 9.409 9.113 9.409 14,422 -0.01(-0.07%)
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.