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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 7.417 7.745 7.357 7.564 27,062 +0.16(+2.17%)
May 27, 2004 7.223 7.477 7.223 7.404 25,268 +0.21(+2.98%)
May 26, 2004 6.956 7.223 6.889 7.190 70,870 +0.16(+2.28%)
May 25, 2004 6.554 7.083 6.441 7.029 33,192 +0.45(+6.86%)
May 24, 2004 6.481 6.976 6.481 6.578 22,277 -0.02(-0.35%)
May 21, 2004 6.615 6.615 6.294 6.601 30,351 +0.00(+0.00%)
May 20, 2004 6.648 6.789 6.354 6.601 29,305 +0.05(+0.71%)
May 19, 2004 6.772 6.862 6.461 6.554 92,102 -0.27(-3.92%)
May 18, 2004 6.849 6.862 6.621 6.822 38,126 -0.02(-0.29%)
May 17, 2004 6.909 6.909 6.554 6.842 29,753 -0.14(-2.01%)
May 14, 2004 7.023 7.130 6.875 6.983 27,810 -0.25(-3.51%)
May 13, 2004 7.344 7.397 6.855 7.237 24,371 -0.20(-2.70%)
May 12, 2004 7.457 7.471 6.875 7.437 26,015 +0.07(+0.91%)
May 11, 2004 7.330 7.484 7.170 7.370 13,007 +0.15(+2.04%)
May 10, 2004 7.297 7.330 7.096 7.223 15,998 +0.01(+0.19%)
May 07, 2004 7.511 7.564 7.210 7.210 10,615 -0.26(-3.49%)
May 06, 2004 7.584 7.584 7.217 7.471 57,563 -0.10(-1.33%)
May 05, 2004 7.725 7.725 7.310 7.571 42,911 -0.16(-2.08%)
May 04, 2004 8.086 8.120 7.431 7.732 25,567 -0.23(-2.94%)
May 03, 2004 7.658 8.066 7.511 7.966 49,041 +0.40(+5.30%)
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%)
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.