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

Richardson Electrncs (NQ: RELL )

10.83 UNCHANGED
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 30, 2003 5.351 6.240 5.351 6.053 169,551 +0.63(+11.59%)
May 29, 2003 5.337 5.431 5.324 5.424 115,576 +0.18(+3.44%)
May 28, 2003 5.310 5.351 5.170 5.244 24,371 -0.07(-1.26%)
May 27, 2003 5.183 5.310 5.183 5.310 36,781 +0.09(+1.79%)
May 23, 2003 5.190 5.244 5.190 5.217 7,176 +0.03(+0.65%)
May 22, 2003 5.023 5.190 5.023 5.183 22,576 +0.15(+2.92%)
May 21, 2003 5.023 5.036 5.023 5.036 4,485 -0.05(-0.92%)
May 20, 2003 5.197 5.197 4.956 5.083 69,525 -0.13(-2.56%)
May 19, 2003 5.411 5.411 5.070 5.217 20,035 -0.14(-2.62%)
May 16, 2003 5.685 5.779 5.351 5.357 19,437 -0.39(-6.86%)
May 15, 2003 5.484 5.812 5.424 5.752 69,824 +0.30(+5.52%)
May 14, 2003 5.551 5.551 5.451 5.451 34,687 -0.09(-1.68%)
May 13, 2003 5.324 5.578 5.324 5.544 80,290 +0.21(+3.99%)
May 12, 2003 5.210 5.351 5.063 5.331 100,175 +0.12(+2.32%)
May 09, 2003 5.070 5.230 5.063 5.210 24,520 +0.14(+2.77%)
May 08, 2003 5.203 5.203 5.070 5.070 25,567 -0.14(-2.70%)
May 07, 2003 5.351 5.351 5.210 5.210 2,840 -0.09(-1.64%)
May 06, 2003 5.290 5.371 5.290 5.297 13,456 -0.07(-1.25%)
May 05, 2003 5.310 5.384 5.290 5.364 55,171 +0.02(+0.38%)
May 02, 2003 5.331 5.344 5.264 5.344 24,969 +0.01(+0.25%)
May 01, 2003 5.257 5.331 5.090 5.331 31,099 +0.05(+0.89%)
Apr 30, 2003 5.250 5.284 5.230 5.284 16,596 +0.02(+0.38%)
Apr 29, 2003 5.203 5.284 5.203 5.264 12,260 +0.09(+1.81%)
Apr 28, 2003 5.157 5.190 5.063 5.170 34,687 -0.02(-0.39%)
Apr 25, 2003 5.190 5.190 5.190 5.190 1,794 +0.00(+0.00%)
Apr 24, 2003 5.411 5.411 5.016 5.190 28,258 -0.26(-4.79%)
Apr 23, 2003 5.444 5.451 5.397 5.451 47,247 +0.01(+0.12%)
Apr 22, 2003 5.424 5.444 5.397 5.444 43,658 +0.03(+0.49%)
Apr 21, 2003 5.451 5.491 5.397 5.417 50,087 -0.07(-1.22%)
Apr 17, 2003 5.504 5.518 5.310 5.484 3,887 +0.07(+1.23%)
Apr 16, 2003 5.464 5.631 5.351 5.417 411,768 -0.03(-0.48%)
Apr 15, 2003 5.417 5.478 5.391 5.444 25,268 +0.05(+0.86%)
Apr 14, 2003 5.351 5.424 5.163 5.397 11,213 +0.05(+1.00%)
Apr 11, 2003 5.237 5.344 5.163 5.344 4,784 -0.01(-0.25%)
Apr 10, 2003 5.331 5.357 5.197 5.357 7,475 +0.03(+0.50%)
Apr 09, 2003 5.351 5.464 5.331 5.331 58,610 +0.05(+0.89%)
Apr 08, 2003 5.317 5.404 5.284 5.284 36,482 -0.10(-1.86%)
Apr 07, 2003 5.270 5.404 5.270 5.384 39,322 +0.10(+1.90%)
Apr 04, 2003 5.257 5.351 5.237 5.284 30,650 -0.02(-0.37%)
Apr 03, 2003 5.331 5.337 5.076 5.303 15,998 -0.02(-0.39%)
Apr 02, 2003 5.083 5.324 5.083 5.324 2,541 +0.07(+1.39%)
Apr 01, 2003 5.257 5.537 5.123 5.251 15,101 -0.29(-5.31%)
Mar 31, 2003 5.230 5.785 5.224 5.545 47,945 +0.19(+3.64%)
Mar 28, 2003 5.361 5.364 5.230 5.351 7,176 +0.03(+0.63%)
Mar 27, 2003 5.290 5.371 5.284 5.317 97,185 +0.03(+0.63%)
Mar 26, 2003 5.397 5.397 5.284 5.284 52,172 -0.09(-1.74%)
Mar 25, 2003 5.357 5.504 5.351 5.377 9,419 -0.09(-1.59%)
Mar 24, 2003 5.471 5.478 5.357 5.464 8,073 +0.01(+0.23%)
Mar 21, 2003 5.471 5.518 5.337 5.452 113,034 +0.10(+1.89%)
Mar 20, 2003 5.290 5.471 5.210 5.351 33,940 +0.00(+0.00%)
Mar 19, 2003 5.351 5.397 5.351 5.351 2,541 +0.03(+0.50%)
Mar 18, 2003 5.464 5.464 5.050 5.324 41,212 -0.03(-0.50%)
Mar 17, 2003 5.411 5.491 5.270 5.351 32,146 -0.06(-1.11%)
Mar 14, 2003 5.431 5.484 5.411 5.411 23,623 -0.02(-0.37%)
Mar 13, 2003 5.464 5.464 5.317 5.431 26,912 +0.00(+0.01%)
Mar 12, 2003 5.471 5.518 5.411 5.430 6,728 +0.01(+0.23%)
Mar 11, 2003 5.498 5.571 5.411 5.417 29,454 -0.01(-0.25%)
Mar 10, 2003 5.397 5.551 5.237 5.431 17,792 -0.01(-0.12%)
Mar 07, 2003 5.284 5.551 5.284 5.438 7,625 -0.04(-0.73%)
Mar 06, 2003 5.431 5.504 5.391 5.478 26,165 +0.04(+0.81%)
Mar 05, 2003 5.357 5.464 5.357 5.434 2,541 -0.06(-1.17%)
Mar 04, 2003 5.672 5.672 5.351 5.498 47,546 -0.22(-3.86%)
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.