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

Richardson Electrncs (NQ: RELL )

10.13 +0.27 (+2.74%)
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 31, 2002 7.163 7.499 7.163 7.479 14,868 -0.12(-1.59%)
May 28, 2002 7.795 7.869 7.573 7.600 26,912 -0.14(-1.75%)
May 27, 2002 7.835 7.902 7.735 7.735 59,177 +0.00(+0.00%)
May 24, 2002 7.835 7.902 7.735 7.735 59,177 -0.10(-1.28%)
May 23, 2002 7.822 7.936 7.802 7.835 55,906 +0.00(+0.00%)
May 22, 2002 7.902 7.970 7.808 7.835 12,787 -0.04(-0.51%)
May 21, 2002 7.869 7.990 7.808 7.876 37,469 +0.11(+1.39%)
May 20, 2002 7.990 8.003 7.734 7.768 43,862 -0.17(-2.12%)
May 17, 2002 7.936 8.003 7.882 7.936 25,723 +0.01(+0.17%)
May 16, 2002 7.893 8.003 7.869 7.923 58,583 +0.03(+0.43%)
May 15, 2002 7.902 7.923 7.842 7.889 77,912 -0.11(-1.43%)
May 14, 2002 7.835 8.071 7.829 8.003 26,317 +0.17(+2.15%)
May 13, 2002 8.044 8.044 7.754 7.835 283,845 -0.22(-2.67%)
May 10, 2002 8.003 8.057 7.990 8.050 24,384 +0.05(+0.59%)
May 09, 2002 8.010 8.071 7.983 8.003 56,650 -0.03(-0.42%)
May 08, 2002 8.064 8.071 7.990 8.037 117,314 -0.03(-0.33%)
May 07, 2002 8.070 8.071 8.011 8.064 8,177 -0.01(-0.08%)
May 06, 2002 8.118 8.118 7.990 8.071 81,034 +0.00(+0.00%)
May 03, 2002 7.936 8.071 7.936 8.071 387,183 +0.13(+1.69%)
May 02, 2002 7.788 7.936 7.788 7.936 220,653 +0.05(+0.68%)
May 01, 2002 7.765 7.929 7.586 7.882 23,492 -0.02(-0.26%)
Apr 30, 2002 7.902 7.916 7.756 7.902 20,965 +0.01(+0.17%)
Apr 29, 2002 7.970 7.970 7.889 7.889 2,527 +0.00(+0.00%)
Apr 26, 2002 7.835 7.902 7.667 7.889 8,921 -0.08(-1.01%)
Apr 25, 2002 8.057 8.057 7.802 7.970 56,798 -0.07(-0.92%)
Apr 24, 2002 7.728 8.071 7.674 8.044 32,711 +0.29(+3.73%)
Apr 23, 2002 8.057 8.057 7.701 7.754 19,329 -0.22(-2.70%)
Apr 22, 2002 7.835 7.970 7.835 7.970 23,344 +0.09(+1.11%)
Apr 19, 2002 7.943 7.970 7.882 7.882 5,352 -0.11(-1.35%)
Apr 18, 2002 8.071 8.071 7.943 7.990 9,813 -0.04(-0.50%)
Apr 17, 2002 8.003 8.104 8.003 8.030 45,944 -0.04(-0.50%)
Apr 16, 2002 7.835 8.071 7.835 8.071 49,959 +0.23(+3.00%)
Apr 15, 2002 7.896 7.950 7.795 7.836 1,932 -0.15(-1.93%)
Apr 12, 2002 7.802 7.997 7.802 7.990 26,169 +0.15(+1.97%)
Apr 11, 2002 8.057 8.064 7.580 7.835 97,241 -0.13(-1.60%)
Apr 10, 2002 7.721 7.963 7.701 7.963 33,900 +0.24(+3.14%)
Apr 09, 2002 7.597 7.882 7.472 7.721 42,227 +0.05(+0.70%)
Apr 08, 2002 7.620 7.667 7.600 7.667 22,005 -0.03(-0.35%)
Apr 05, 2002 7.721 7.734 7.546 7.694 119,991 +0.03(+0.35%)
Apr 04, 2002 7.734 7.828 7.667 7.667 82,224 -0.12(-1.55%)
Apr 03, 2002 7.754 7.909 7.741 7.788 9,516 +0.05(+0.70%)
Apr 02, 2002 7.808 7.842 7.681 7.734 117,909 -0.16(-2.04%)
Apr 01, 2002 8.084 8.138 7.761 7.896 70,032 -0.27(-3.29%)
Mar 29, 2002 7.976 8.165 7.976 8.165 18,288 +0.00(+0.00%)
Mar 28, 2002 7.976 8.165 7.976 8.165 18,288 +0.16(+2.02%)
Mar 27, 2002 7.876 8.003 7.876 8.003 29,588 +0.07(+0.85%)
Mar 26, 2002 7.929 7.936 7.936 7.936 99,026 +0.24(+3.06%)
Mar 25, 2002 7.879 8.077 7.633 7.701 91,294 -0.24(-2.97%)
Mar 22, 2002 7.923 8.205 7.405 7.936 66,017 -0.03(-0.42%)
Mar 21, 2002 7.909 8.097 7.835 7.970 24,236 -0.11(-1.33%)
Mar 20, 2002 8.568 8.636 7.990 8.077 92,930 -0.67(-7.62%)
Mar 19, 2002 8.629 8.777 8.508 8.743 83,562 +0.13(+1.56%)
Mar 18, 2002 8.387 8.609 8.387 8.609 39,848 +0.20(+2.40%)
Mar 15, 2002 8.484 8.609 8.407 8.407 14,720 -0.05(-0.56%)
Mar 14, 2002 8.440 8.528 8.440 8.454 5,055 -0.04(-0.48%)
Mar 13, 2002 8.440 8.609 8.393 8.494 22,303 +0.09(+1.04%)
Mar 12, 2002 8.279 8.575 8.124 8.407 24,236 -0.26(-2.95%)
Mar 11, 2002 8.629 8.730 8.481 8.662 14,720 -0.03(-0.31%)
Mar 08, 2002 8.851 8.851 8.548 8.689 45,647 +0.11(+1.25%)
Mar 07, 2002 8.656 8.696 8.514 8.582 67,653 -0.01(-0.16%)
Mar 06, 2002 8.440 8.642 8.440 8.595 10,854 +0.05(+0.63%)
Mar 05, 2002 8.326 8.649 8.326 8.541 93,970 +0.12(+1.36%)
Mar 04, 2002 8.131 8.427 8.131 8.426 15,166 +0.16(+1.94%)
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.