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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 29, 2002 5.615 5.718 5.545 5.718 34,687 +0.05(+0.83%)
Nov 27, 2002 5.404 5.672 5.170 5.672 48,742 +0.32(+6.00%)
Nov 26, 2002 5.698 5.698 5.003 5.351 51,284 -0.33(-5.77%)
Nov 25, 2002 5.290 5.752 5.290 5.678 56,068 -0.01(-0.12%)
Nov 22, 2002 5.678 5.685 5.177 5.685 27,361 +0.00(+0.00%)
Nov 21, 2002 5.170 5.718 5.169 5.685 58,759 +0.54(+10.39%)
Nov 20, 2002 5.157 5.170 5.036 5.150 85,822 +0.00(+0.00%)
Nov 19, 2002 5.210 5.210 5.016 5.150 61,301 -0.02(-0.39%)
Nov 18, 2002 5.077 5.250 5.076 5.170 12,858 +0.09(+1.71%)
Nov 15, 2002 5.083 5.083 4.969 5.083 27,959 +0.00(+0.00%)
Nov 14, 2002 4.922 5.117 4.876 5.083 23,175 +0.17(+3.40%)
Nov 13, 2002 5.024 5.169 4.882 4.916 13,755 -0.18(-3.54%)
Nov 12, 2002 4.856 5.103 4.561 5.096 27,511 +0.18(+3.67%)
Nov 11, 2002 5.257 5.257 4.916 4.916 66,235 -0.34(-6.50%)
Nov 08, 2002 5.658 5.658 5.190 5.258 32,295 -0.31(-5.63%)
Nov 07, 2002 5.799 5.825 5.357 5.571 39,771 -0.26(-4.47%)
Nov 06, 2002 5.939 5.986 5.772 5.832 39,173 -0.03(-0.57%)
Nov 05, 2002 5.264 5.906 5.217 5.866 73,562 +0.54(+10.04%)
Nov 04, 2002 5.083 5.337 5.070 5.331 20,483 +0.28(+5.56%)
Nov 01, 2002 4.856 5.050 4.849 5.050 14,353 +0.19(+3.98%)
Oct 31, 2002 4.822 4.983 4.822 4.856 11,662 +0.05(+0.99%)
Oct 30, 2002 4.662 4.816 4.642 4.809 73,562 +0.19(+4.04%)
Oct 29, 2002 4.608 4.655 4.421 4.622 117,519 +0.01(+0.16%)
Oct 28, 2002 4.581 4.615 4.575 4.615 33,641 +0.03(+0.73%)
Oct 25, 2002 4.561 4.642 4.561 4.581 8,970 +0.01(+0.15%)
Oct 24, 2002 4.481 4.668 4.481 4.575 51,732 +0.09(+2.09%)
Oct 23, 2002 4.220 4.515 4.220 4.481 97,036 +0.27(+6.35%)
Oct 22, 2002 4.180 4.274 4.180 4.214 50,536 +0.05(+1.12%)
Oct 21, 2002 4.040 4.040 3.846 4.167 12,260 +0.13(+3.30%)
Oct 18, 2002 4.173 4.180 4.000 4.034 9,120 +0.01(+0.35%)
Oct 17, 2002 3.859 4.073 3.759 4.020 11,363 +0.17(+4.52%)
Oct 16, 2002 4.180 4.180 3.846 3.846 14,652 -0.49(-11.37%)
Oct 15, 2002 4.127 4.180 4.013 4.339 41,565 +0.20(+4.81%)
Oct 14, 2002 3.846 4.267 3.846 4.140 139,050 +0.27(+6.91%)
Oct 11, 2002 3.792 4.013 3.792 3.872 336,710 +0.07(+1.94%)
Oct 10, 2002 3.946 4.013 3.745 3.799 59,507 -0.11(-2.74%)
Oct 09, 2002 4.013 4.066 3.906 3.906 17,493 -0.15(-3.63%)
Oct 08, 2002 4.214 4.354 3.879 4.053 39,771 -0.17(-3.96%)
Oct 07, 2002 4.200 4.267 4.194 4.220 167,757 -0.01(-0.16%)
Oct 04, 2002 4.307 4.448 4.214 4.227 72,107 -0.09(-2.02%)
Oct 03, 2002 4.428 4.448 4.294 4.314 70,721 -0.14(-3.15%)
Oct 02, 2002 4.501 4.561 4.434 4.454 40,668 -0.05(-1.04%)
Oct 01, 2002 4.361 4.622 4.361 4.501 23,862,818 +0.10(+2.28%)
Sep 30, 2002 4.414 4.481 4.254 4.401 380,967 +0.05(+1.23%)
Sep 27, 2002 4.541 4.575 4.347 4.347 309,648 -0.21(-4.69%)
Sep 26, 2002 4.755 4.782 4.508 4.561 295,145 -0.28(-5.80%)
Sep 25, 2002 4.983 5.016 4.755 4.842 204,239 -0.14(-2.82%)
Sep 24, 2002 5.150 5.163 4.882 4.983 54,872 -0.20(-3.87%)
Sep 23, 2002 5.417 5.484 5.117 5.183 55,470 -0.27(-5.02%)
Sep 20, 2002 5.718 6.019 5.458 5.458 111,688 -0.08(-1.45%)
Sep 19, 2002 5.718 5.872 5.451 5.538 72,334 -0.21(-3.73%)
Sep 18, 2002 5.417 5.886 5.417 5.753 29,305 +0.30(+5.53%)
Sep 17, 2002 5.431 5.484 5.431 5.451 10,914 +0.01(+0.25%)
Sep 16, 2002 5.417 5.484 5.417 5.438 29,903 -0.04(-0.73%)
Sep 13, 2002 5.458 5.484 5.431 5.478 4,934 -0.06(-1.09%)
Sep 12, 2002 5.451 5.578 5.451 5.538 3,588 -0.09(-1.66%)
Sep 11, 2002 5.619 5.744 5.618 5.631 6,130 +0.01(+0.12%)
Sep 10, 2002 5.504 5.625 5.424 5.625 10,615 +0.04(+0.72%)
Sep 09, 2002 5.625 5.625 5.565 5.585 4,335 -0.04(-0.71%)
Sep 06, 2002 5.585 5.812 5.565 5.625 25,118 +0.11(+1.94%)
Sep 05, 2002 5.685 5.685 5.518 5.518 3,289 -0.19(-3.28%)
Sep 04, 2002 5.698 5.705 5.424 5.705 10,765 +0.01(+0.24%)
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.