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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.046 6.053 5.811 5.966 13,063 -0.09(-1.44%)
Aug 29, 2002 5.999 6.053 5.972 6.053 27,804 +0.07(+1.24%)
Aug 28, 2002 6.087 6.087 5.892 5.979 32,054 -0.11(-1.77%)
Aug 27, 2002 6.235 6.322 6.073 6.087 16,355 +0.05(+0.78%)
Aug 26, 2002 5.791 6.053 5.784 6.039 22,154 +0.01(+0.11%)
Aug 23, 2002 5.885 6.033 5.818 6.033 8,475 -0.02(-0.33%)
Aug 22, 2002 5.945 6.093 5.723 6.053 17,396 +0.00(+0.00%)
Aug 21, 2002 6.053 6.120 6.053 6.053 20,965 +0.00(+0.00%)
Aug 20, 2002 6.275 6.282 6.046 6.053 48,472 -0.03(-0.55%)
Aug 16, 2002 5.892 6.087 5.454 6.087 5,204 +0.17(+2.96%)
Aug 15, 2002 6.107 6.107 5.811 5.912 5,025,656 -0.17(-2.77%)
Aug 14, 2002 5.770 6.611 5.770 6.080 141,699 +0.34(+5.98%)
Aug 13, 2002 6.362 6.376 5.737 5.737 33,454 -0.63(-9.93%)
Aug 12, 2002 6.356 6.423 6.154 6.369 22,897 -0.04(-0.63%)
Aug 07, 2002 6.591 6.591 6.335 6.409 8,475 -0.05(-0.73%)
Aug 06, 2002 6.322 6.456 6.288 6.456 21,708 +0.04(+0.63%)
Aug 05, 2002 6.591 6.759 6.222 6.416 28,548 -0.18(-2.75%)
Aug 02, 2002 6.557 6.625 6.403 6.598 15,463 +0.18(+2.83%)
Aug 01, 2002 6.053 6.416 5.912 6.416 12,489 +0.14(+2.25%)
Jul 31, 2002 6.389 6.424 6.275 6.275 10,579 -0.27(-4.11%)
Jul 30, 2002 5.838 6.544 5.838 6.544 23,344 +0.71(+12.23%)
Jul 29, 2002 5.710 6.302 5.495 5.831 24,533 +0.18(+3.21%)
Jul 26, 2002 5.804 5.858 5.582 5.649 28,399 -0.16(-2.78%)
Jul 25, 2002 6.019 6.053 5.501 5.811 10,989 -0.20(-3.36%)
Jul 24, 2002 5.723 6.019 5.616 6.013 22,005 -0.01(-0.11%)
Jul 23, 2002 6.255 6.302 5.784 6.019 57,542 -0.20(-3.24%)
Jul 22, 2002 6.295 6.456 6.221 6.221 11,895 -0.07(-1.07%)
Jul 19, 2002 6.799 6.799 6.288 6.288 171,288 -0.57(-8.33%)
Jul 17, 2002 6.793 7.028 6.793 6.860 10,408 -0.40(-5.56%)
Jul 12, 2002 7.398 7.600 7.203 7.264 21,113 -0.13(-1.82%)
Jul 11, 2002 7.432 7.687 7.358 7.398 12,935 -0.05(-0.63%)
Jul 10, 2002 7.163 7.526 7.129 7.445 44,309 +0.06(+0.82%)
Jul 09, 2002 7.196 7.385 7.196 7.385 44,755 +0.39(+5.58%)
Jul 08, 2002 7.391 7.391 6.995 6.995 36,279 -0.40(-5.37%)
Jul 05, 2002 7.317 7.405 7.223 7.391 9,813 +0.07(+0.92%)
Jul 04, 2002 7.331 7.331 7.001 7.324 49,067 +0.00(+0.00%)
Jul 03, 2002 7.331 7.331 7.001 7.324 49,067 -0.01(-0.18%)
Jul 02, 2002 7.324 7.398 7.095 7.338 19,924 +0.24(+3.41%)
Jul 01, 2002 7.085 7.398 6.981 7.095 47,431 -0.12(-1.68%)
Jun 28, 2002 7.398 7.701 6.773 7.216 153,594 -0.05(-0.65%)
Jun 27, 2002 7.062 7.384 6.995 7.264 91,591 +0.22(+3.15%)
Jun 26, 2002 6.773 7.062 6.773 7.042 34,198 +0.18(+2.65%)
Jun 25, 2002 7.062 7.095 6.779 6.860 22,154 +0.05(+0.69%)
Jun 21, 2002 6.793 7.331 6.779 6.813 39,104 +0.02(+0.30%)
Jun 20, 2002 6.819 6.820 6.773 6.793 20,072 -0.06(-0.88%)
Jun 19, 2002 7.048 7.075 6.853 6.853 10,110 -0.22(-3.04%)
Jun 18, 2002 7.129 7.129 7.048 7.068 4,311 -0.09(-1.22%)
Jun 17, 2002 7.142 7.183 7.129 7.156 31,373 -0.02(-0.28%)
Jun 14, 2002 7.230 7.231 7.129 7.176 23,492 -0.19(-2.56%)
Jun 12, 2002 7.397 7.459 7.344 7.364 7,285 +0.02(+0.27%)
Jun 11, 2002 7.465 7.465 7.338 7.344 4,460 +0.00(+0.00%)
Jun 10, 2002 7.391 7.445 7.277 7.344 14,125 +0.02(+0.28%)
Jun 07, 2002 7.371 7.432 7.324 7.324 11,597 -0.07(-1.00%)
Jun 06, 2002 7.398 7.459 7.378 7.398 92,483 +0.07(+0.92%)
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.