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

Richardson Electrncs (NQ: RELL )

10.76 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 27, 2004 8.588 9.248 8.266 9.248 75,087 +0.63(+7.25%)
Feb 26, 2004 8.783 8.918 8.521 8.622 24,236 -0.13(-1.46%)
Feb 25, 2004 8.440 8.750 8.407 8.750 31,224 +0.21(+2.44%)
Feb 24, 2004 8.588 8.676 8.272 8.541 74,344 -0.02(-0.24%)
Feb 23, 2004 8.871 8.988 8.562 8.562 12,043 -0.17(-1.93%)
Feb 20, 2004 8.810 9.261 8.710 8.730 25,128 -0.18(-2.04%)
Feb 19, 2004 9.200 9.281 8.837 8.911 10,854 -0.21(-2.30%)
Feb 18, 2004 9.261 9.416 9.120 9.121 17,247 -0.14(-1.51%)
Feb 17, 2004 8.649 9.382 8.649 9.261 38,064 +0.57(+6.58%)
Feb 13, 2004 9.093 9.093 8.595 8.689 31,521 -0.34(-3.80%)
Feb 12, 2004 8.955 9.079 8.884 9.032 15,166 +0.02(+0.22%)
Feb 11, 2004 8.857 9.012 8.857 9.012 20,816 +0.00(+0.00%)
Feb 10, 2004 9.005 9.039 8.716 9.012 13,976 +0.03(+0.37%)
Feb 09, 2004 9.268 9.268 8.931 8.979 60,664 -0.24(-2.55%)
Feb 06, 2004 9.086 9.281 8.588 9.214 42,524 +0.33(+3.71%)
Feb 05, 2004 8.575 9.207 8.575 8.884 92,037 +0.36(+4.26%)
Feb 04, 2004 9.056 9.056 8.521 8.521 37,618 -0.55(-6.08%)
Feb 03, 2004 9.046 9.120 8.918 9.073 36,279 -0.04(-0.44%)
Feb 02, 2004 9.167 9.214 9.106 9.113 33,603 -0.07(-0.81%)
Jan 30, 2004 9.140 9.328 9.140 9.187 103,040 +0.13(+1.41%)
Jan 29, 2004 9.093 9.213 9.046 9.059 185,265 -0.09(-1.03%)
Jan 28, 2004 9.113 9.248 9.113 9.153 87,725 -0.07(-0.80%)
Jan 27, 2004 9.180 9.301 9.147 9.227 118,801 -0.08(-0.87%)
Jan 26, 2004 9.281 9.308 9.059 9.308 149,134 +0.11(+1.17%)
Jan 23, 2004 9.079 9.301 8.999 9.200 73,451 +0.12(+1.33%)
Jan 22, 2004 9.059 9.153 9.005 9.079 31,075 +0.03(+0.37%)
Jan 21, 2004 9.039 9.153 9.012 9.046 137,090 -0.09(-0.96%)
Jan 20, 2004 8.555 9.315 8.555 9.133 84,603 +0.46(+5.27%)
Jan 16, 2004 8.380 8.689 8.380 8.676 119,545 +0.26(+3.12%)
Jan 15, 2004 8.340 8.461 8.272 8.414 29,663 -0.03(-0.40%)
Jan 14, 2004 8.508 8.508 8.400 8.447 39,927 -0.02(-0.24%)
Jan 13, 2004 8.440 8.508 8.346 8.467 32,413 +0.06(+0.72%)
Jan 12, 2004 8.393 8.494 8.373 8.407 57,476 +0.07(+0.81%)
Jan 09, 2004 8.622 8.743 8.340 8.340 73,975 -0.26(-3.05%)
Jan 08, 2004 8.333 8.642 8.225 8.602 193,987 +0.33(+3.98%)
Jan 07, 2004 8.131 8.279 8.131 8.272 24,329 +0.02(+0.24%)
Jan 06, 2004 8.279 8.353 8.212 8.252 152,553 -0.07(-0.89%)
Jan 05, 2004 8.407 8.407 8.279 8.326 61,259 -0.08(-0.96%)
Jan 02, 2004 8.225 8.407 8.225 8.407 29,588 +0.14(+1.71%)
Dec 31, 2003 8.245 8.272 8.064 8.266 93,673 +0.09(+1.07%)
Dec 30, 2003 8.245 8.340 8.171 8.178 79,167 -0.05(-0.65%)
Dec 29, 2003 8.178 8.367 8.003 8.232 143,189 +0.04(+0.49%)
Dec 26, 2003 8.272 8.272 8.192 8.192 4,311 -0.07(-0.90%)
Dec 24, 2003 8.171 8.340 8.171 8.266 34,793 +0.09(+1.15%)
Dec 23, 2003 7.970 8.171 7.970 8.171 65,807 +0.17(+2.19%)
Dec 22, 2003 8.171 8.171 7.808 7.997 37,647 -0.20(-2.46%)
Dec 19, 2003 8.272 8.272 7.607 8.198 93,123 +0.13(+1.58%)
Dec 18, 2003 7.802 8.340 7.802 8.071 104,191 +0.27(+3.45%)
Dec 17, 2003 7.835 7.889 7.768 7.802 40,666 -0.05(-0.60%)
Dec 16, 2003 7.889 7.889 7.761 7.849 56,025 +0.03(+0.43%)
Dec 15, 2003 7.633 7.902 7.633 7.815 85,959 +0.11(+1.48%)
Dec 12, 2003 7.475 7.701 7.338 7.701 171,310 +0.24(+3.25%)
Dec 11, 2003 7.035 7.459 6.860 7.459 12,341 +0.46(+6.53%)
Dec 10, 2003 7.358 7.398 6.988 7.001 112,614 -0.38(-5.19%)
Dec 09, 2003 7.519 7.519 7.277 7.385 35,578 -0.11(-1.52%)
Dec 08, 2003 7.048 7.499 6.988 7.499 177,533 +0.46(+6.49%)
Dec 05, 2003 7.129 7.264 6.941 7.042 20,405 -0.14(-1.97%)
Dec 04, 2003 6.826 7.190 6.826 7.183 358,906 +0.26(+3.69%)
Dec 03, 2003 6.947 7.163 6.894 6.927 18,565 +0.10(+1.48%)
Dec 02, 2003 6.732 6.934 6.726 6.826 38,526 -0.03(-0.49%)
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.