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

Richardson Electrncs (NQ: RELL )

10.69 +0.16 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2004 7.452 7.465 7.264 7.452 94,268 +0.08(+1.09%)
Jun 29, 2004 7.062 7.418 7.015 7.371 60,218 +0.17(+2.43%)
Jun 28, 2004 7.055 7.230 6.752 7.196 246,078 -0.82(-10.23%)
Jun 25, 2004 6.934 8.017 6.719 8.017 675,638 +1.00(+14.18%)
Jun 24, 2004 7.163 7.270 7.001 7.021 87,577 -0.14(-1.97%)
Jun 23, 2004 7.364 7.640 7.163 7.163 113,300 -0.38(-5.00%)
Jun 22, 2004 7.573 7.734 7.243 7.539 74,790 -0.17(-2.27%)
Jun 21, 2004 7.808 7.855 7.351 7.714 96,052 +0.01(+0.17%)
Jun 18, 2004 7.613 7.869 7.418 7.701 67,653 -0.03(-0.43%)
Jun 17, 2004 7.862 7.862 7.627 7.734 7,583 -0.11(-1.37%)
Jun 16, 2004 7.963 7.963 7.835 7.842 15,166 -0.09(-1.19%)
Jun 15, 2004 7.896 8.044 7.432 7.936 65,422 +0.07(+0.94%)
Jun 14, 2004 7.485 7.936 7.432 7.862 105,122 +0.05(+0.69%)
Jun 10, 2004 7.728 7.902 7.438 7.808 66,612 +0.17(+2.29%)
Jun 09, 2004 7.734 7.936 7.526 7.633 74,938 -0.10(-1.30%)
Jun 08, 2004 7.761 7.761 7.539 7.734 9,664 -0.17(-2.13%)
Jun 07, 2004 7.364 7.902 7.301 7.902 87,279 +0.57(+7.80%)
Jun 04, 2004 7.216 7.338 7.048 7.331 36,725 +0.27(+3.81%)
Jun 03, 2004 7.230 7.264 7.035 7.062 42,673 -0.20(-2.78%)
Jun 02, 2004 7.479 7.479 7.230 7.264 47,728 -0.13(-1.82%)
Jun 01, 2004 7.459 7.593 7.344 7.398 6,542 -0.21(-2.74%)
May 28, 2004 7.458 7.788 7.398 7.607 26,912 +0.16(+2.17%)
May 27, 2004 7.264 7.519 7.264 7.445 25,128 +0.22(+2.98%)
May 26, 2004 6.995 7.264 6.927 7.230 70,478 +0.16(+2.28%)
May 25, 2004 6.591 7.122 6.477 7.068 33,008 +0.45(+6.86%)
May 24, 2004 6.517 7.015 6.517 6.615 22,154 -0.02(-0.35%)
May 21, 2004 6.652 6.652 6.329 6.638 30,183 +0.00(+0.00%)
May 20, 2004 6.685 6.826 6.389 6.638 29,142 +0.05(+0.71%)
May 19, 2004 6.810 6.900 6.497 6.591 91,591 -0.27(-3.92%)
May 18, 2004 6.887 6.900 6.658 6.860 37,915 -0.02(-0.29%)
May 17, 2004 6.947 6.947 6.591 6.880 29,588 -0.14(-2.01%)
May 14, 2004 7.062 7.169 6.914 7.021 27,655 -0.26(-3.51%)
May 13, 2004 7.385 7.438 6.894 7.277 24,236 -0.20(-2.70%)
May 12, 2004 7.499 7.512 6.914 7.479 25,871 +0.07(+0.91%)
May 11, 2004 7.371 7.526 7.210 7.411 12,935 +0.15(+2.04%)
May 10, 2004 7.338 7.371 7.136 7.264 15,909 +0.01(+0.19%)
May 07, 2004 7.553 7.607 7.250 7.250 10,556 -0.26(-3.49%)
May 06, 2004 7.627 7.627 7.257 7.512 57,244 -0.10(-1.33%)
May 05, 2004 7.768 7.768 7.351 7.613 42,673 -0.16(-2.08%)
May 04, 2004 8.131 8.165 7.472 7.775 25,425 -0.24(-2.94%)
May 03, 2004 7.701 8.111 7.553 8.010 48,769 +0.40(+5.31%)
Apr 30, 2004 7.775 7.842 7.129 7.607 39,104 -0.13(-1.74%)
Apr 29, 2004 8.071 8.071 7.640 7.741 19,626 -0.27(-3.36%)
Apr 28, 2004 8.360 8.434 7.963 8.010 63,638 -0.36(-4.34%)
Apr 27, 2004 8.340 8.447 7.923 8.373 63,341 +0.06(+0.73%)
Apr 26, 2004 8.676 8.743 8.313 8.313 53,676 -0.40(-4.56%)
Apr 23, 2004 8.716 8.743 8.299 8.710 211,880 +0.10(+1.17%)
Apr 22, 2004 8.501 8.703 8.360 8.609 109,137 +0.20(+2.40%)
Apr 21, 2004 7.970 8.488 7.970 8.407 102,892 +0.50(+6.29%)
Apr 20, 2004 8.077 8.541 7.849 7.909 80,142 -0.07(-0.84%)
Apr 19, 2004 7.828 8.017 7.707 7.976 36,428 +0.09(+1.11%)
Apr 16, 2004 8.037 8.071 7.835 7.889 63,787 -0.11(-1.35%)
Apr 15, 2004 7.896 8.037 7.688 7.997 17,842 +0.09(+1.19%)
Apr 14, 2004 7.882 8.367 7.654 7.902 23,938 +0.06(+0.77%)
Apr 13, 2004 8.077 8.178 7.815 7.842 34,941 -0.25(-3.08%)
Apr 12, 2004 8.077 8.400 7.976 8.091 30,629 -0.07(-0.91%)
Apr 08, 2004 8.683 8.810 8.151 8.165 28,994 -0.60(-6.83%)
Apr 07, 2004 8.878 8.891 8.118 8.763 43,565 +0.00(+0.00%)
Apr 06, 2004 8.064 8.884 8.064 8.763 64,233 +0.48(+5.76%)
Apr 05, 2004 8.205 8.360 7.990 8.286 17,545 +0.19(+2.33%)
Apr 02, 2004 8.141 8.313 8.077 8.097 19,180 -0.03(-0.33%)
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.