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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2003 6.921 6.934 6.826 6.887 31,521 -0.05(-0.68%)
Nov 26, 2003 7.062 7.062 6.884 6.934 120,181 -0.05(-0.77%)
Nov 25, 2003 7.058 7.095 6.867 6.988 62,448 -0.02(-0.29%)
Nov 24, 2003 6.820 7.116 6.793 7.008 49,498 +0.15(+2.26%)
Nov 21, 2003 6.840 6.873 6.685 6.853 28,903 +0.01(+0.20%)
Nov 20, 2003 6.927 7.042 6.826 6.840 23,953 -0.09(-1.26%)
Nov 19, 2003 7.008 7.089 6.927 6.927 20,959 -0.11(-1.53%)
Nov 18, 2003 7.062 7.163 7.035 7.035 28,339 -0.03(-0.38%)
Nov 17, 2003 7.331 7.331 6.860 7.062 61,140 -0.27(-3.67%)
Nov 14, 2003 7.472 7.566 7.257 7.331 67,218 -0.18(-2.42%)
Nov 13, 2003 7.546 7.620 7.398 7.512 70,436 -0.03(-0.36%)
Nov 12, 2003 7.364 7.559 7.364 7.539 109,600 +0.08(+1.08%)
Nov 11, 2003 7.593 7.633 7.095 7.459 104,658 -0.21(-2.72%)
Nov 10, 2003 8.017 8.071 7.566 7.667 60,920 -0.37(-4.60%)
Nov 07, 2003 8.071 8.071 8.024 8.037 60,904 -0.03(-0.42%)
Nov 06, 2003 8.239 8.306 8.037 8.071 87,189 -0.10(-1.23%)
Nov 05, 2003 8.198 8.407 7.822 8.171 318,553 -0.03(-0.33%)
Nov 04, 2003 7.499 8.454 7.479 8.198 290,188 +0.61(+7.97%)
Nov 03, 2003 6.786 7.492 6.786 7.593 83,017 +0.78(+11.45%)
Oct 31, 2003 6.927 7.028 6.813 6.813 22,927 -0.03(-0.39%)
Oct 30, 2003 6.887 6.840 6.833 6.840 8,177 -0.05(-0.68%)
Oct 29, 2003 6.859 6.907 6.699 6.887 75,384 +0.03(+0.39%)
Oct 28, 2003 6.571 6.860 6.571 6.860 14,751 +0.24(+3.66%)
Oct 27, 2003 6.759 6.887 6.530 6.618 19,775 -0.16(-2.38%)
Oct 24, 2003 6.712 6.806 6.712 6.779 48,026 +0.06(+0.90%)
Oct 23, 2003 6.665 6.725 6.658 6.719 19,329 +0.12(+1.83%)
Oct 22, 2003 6.712 6.725 6.598 6.598 39,551 -0.11(-1.70%)
Oct 21, 2003 6.712 6.719 6.658 6.712 17,128 -0.01(-0.10%)
Oct 20, 2003 6.725 6.734 6.598 6.719 64,679 +0.02(+0.30%)
Oct 17, 2003 6.820 6.820 6.645 6.699 21,247 +0.07(+1.07%)
Oct 16, 2003 6.793 6.833 6.628 6.628 150,174 -0.16(-2.43%)
Oct 15, 2003 6.826 6.961 6.733 6.793 20,948 -0.03(-0.39%)
Oct 14, 2003 6.524 6.826 6.490 6.820 27,358 +0.17(+2.63%)
Oct 13, 2003 6.598 6.954 6.524 6.645 405,621 -0.01(-0.10%)
Oct 10, 2003 6.826 6.988 6.625 6.652 15,056 -0.28(-4.07%)
Oct 09, 2003 6.901 7.048 6.806 6.934 57,244 +0.06(+0.88%)
Oct 08, 2003 6.974 6.981 6.819 6.873 84,637 -0.04(-0.58%)
Oct 07, 2003 7.062 7.075 6.826 6.914 72,629 -0.11(-1.63%)
Oct 06, 2003 7.055 7.055 6.867 7.028 37,023 +0.00(+0.00%)
Oct 03, 2003 6.961 7.243 6.853 7.028 82,857 +0.03(+0.48%)
Oct 02, 2003 7.311 7.324 6.833 6.995 11,300 -0.30(-4.15%)
Oct 01, 2003 7.190 7.331 7.122 7.297 17,992 +0.17(+2.36%)
Sep 30, 2003 7.169 7.169 7.062 7.129 27,645 -0.05(-0.75%)
Sep 29, 2003 7.109 7.344 6.961 7.183 41,186 -0.03(-0.37%)
Sep 26, 2003 7.163 7.398 6.914 7.210 11,597 -0.04(-0.56%)
Sep 25, 2003 7.566 7.566 7.136 7.250 122,991 -0.26(-3.41%)
Sep 24, 2003 7.277 7.768 7.331 7.506 306,221 +0.23(+3.14%)
Sep 23, 2003 7.277 7.290 7.210 7.277 79,250 -0.05(-0.73%)
Sep 22, 2003 7.324 7.391 7.230 7.331 55,460 -0.10(-1.36%)
Sep 19, 2003 7.317 7.432 7.317 7.432 49,364 +0.07(+0.91%)
Sep 18, 2003 7.371 7.397 7.237 7.364 66,421 +0.07(+0.92%)
Sep 17, 2003 7.277 7.398 7.270 7.297 48,174 -0.07(-0.91%)
Sep 16, 2003 7.156 7.432 7.136 7.364 37,469 +0.30(+4.29%)
Sep 15, 2003 7.109 7.270 7.062 7.062 7,583 -0.16(-2.23%)
Sep 12, 2003 6.931 7.230 6.746 7.223 39,699 +0.30(+4.27%)
Sep 11, 2003 7.149 7.163 6.894 6.927 20,965 +0.03(+0.39%)
Sep 10, 2003 7.116 7.264 6.900 6.900 18,288 -0.36(-5.00%)
Sep 09, 2003 7.136 7.331 7.136 7.264 18,586 +0.03(+0.47%)
Sep 08, 2003 7.264 7.264 7.230 7.230 46,390 -0.03(-0.37%)
Sep 05, 2003 7.277 7.277 7.102 7.257 3,717 -0.01(-0.09%)
Sep 04, 2003 7.142 7.264 7.136 7.264 23,641 +0.03(+0.47%)
Sep 03, 2003 7.206 7.264 6.988 7.230 17,545 -0.03(-0.46%)
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.