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

Richardson Electrncs (NQ: RELL )

10.26 +0.14 (+1.38%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 23, 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 30, 2003 5.380 6.275 5.380 6.087 168,612 +0.63(+11.59%)
May 29, 2003 5.367 5.461 5.353 5.454 114,935 +0.18(+3.44%)
May 28, 2003 5.340 5.380 5.199 5.273 24,236 -0.07(-1.26%)
May 27, 2003 5.212 5.340 5.212 5.340 36,577 +0.09(+1.79%)
May 23, 2003 5.219 5.273 5.219 5.246 7,137 +0.03(+0.65%)
May 22, 2003 5.051 5.219 5.051 5.212 22,451 +0.15(+2.92%)
May 21, 2003 5.051 5.064 5.051 5.064 4,460 -0.05(-0.92%)
May 20, 2003 5.226 5.226 4.984 5.111 69,139 -0.13(-2.56%)
May 19, 2003 5.441 5.441 5.098 5.246 19,924 -0.14(-2.62%)
May 16, 2003 5.717 5.811 5.380 5.387 19,329 -0.40(-6.86%)
May 15, 2003 5.515 5.844 5.454 5.784 69,437 +0.30(+5.52%)
May 14, 2003 5.582 5.582 5.481 5.481 34,495 -0.09(-1.68%)
May 13, 2003 5.353 5.609 5.353 5.575 79,845 +0.21(+3.99%)
May 12, 2003 5.239 5.380 5.091 5.361 99,621 +0.12(+2.32%)
May 09, 2003 5.098 5.259 5.091 5.239 24,384 +0.14(+2.77%)
May 08, 2003 5.232 5.232 5.098 5.098 25,425 -0.14(-2.70%)
May 07, 2003 5.380 5.380 5.239 5.239 2,825 -0.09(-1.64%)
May 06, 2003 5.320 5.401 5.320 5.327 13,381 -0.07(-1.25%)
May 05, 2003 5.340 5.414 5.320 5.394 54,865 +0.02(+0.38%)
May 02, 2003 5.360 5.374 5.293 5.374 24,830 +0.01(+0.25%)
May 01, 2003 5.286 5.360 5.118 5.360 30,927 +0.05(+0.89%)
Apr 30, 2003 5.280 5.313 5.259 5.313 16,504 +0.02(+0.38%)
Apr 29, 2003 5.232 5.313 5.232 5.293 12,192 +0.09(+1.81%)
Apr 28, 2003 5.185 5.219 5.091 5.199 34,495 -0.02(-0.39%)
Apr 25, 2003 5.219 5.219 5.219 5.219 1,784 +0.00(+0.00%)
Apr 24, 2003 5.441 5.441 5.044 5.219 28,102 -0.26(-4.79%)
Apr 23, 2003 5.475 5.481 5.427 5.481 46,985 +0.01(+0.12%)
Apr 22, 2003 5.454 5.475 5.427 5.475 43,416 +0.03(+0.49%)
Apr 21, 2003 5.481 5.522 5.427 5.448 49,810 -0.07(-1.22%)
Apr 17, 2003 5.535 5.549 5.340 5.515 3,865 +0.07(+1.23%)
Apr 16, 2003 5.495 5.663 5.380 5.448 409,486 -0.03(-0.48%)
Apr 15, 2003 5.448 5.508 5.421 5.474 25,128 +0.05(+0.86%)
Apr 14, 2003 5.380 5.454 5.192 5.427 11,151 +0.05(+1.00%)
Apr 11, 2003 5.266 5.374 5.192 5.374 4,758 -0.01(-0.25%)
Apr 10, 2003 5.360 5.387 5.226 5.387 7,434 +0.03(+0.50%)
Apr 09, 2003 5.380 5.495 5.360 5.360 58,285 +0.05(+0.89%)
Apr 08, 2003 5.347 5.434 5.313 5.313 36,279 -0.10(-1.86%)
Apr 07, 2003 5.300 5.434 5.300 5.414 39,104 +0.10(+1.90%)
Apr 04, 2003 5.286 5.380 5.266 5.313 30,481 -0.02(-0.37%)
Apr 03, 2003 5.360 5.367 5.105 5.333 15,909 -0.02(-0.39%)
Apr 02, 2003 5.111 5.353 5.111 5.353 2,527 +0.07(+1.39%)
Apr 01, 2003 5.286 5.568 5.152 5.280 15,017 -0.30(-5.31%)
Mar 31, 2003 5.259 5.818 5.253 5.576 47,679 +0.20(+3.64%)
Mar 28, 2003 5.390 5.394 5.259 5.380 7,137 +0.03(+0.63%)
Mar 27, 2003 5.320 5.401 5.313 5.347 96,647 +0.03(+0.63%)
Mar 26, 2003 5.427 5.427 5.313 5.313 51,883 -0.09(-1.74%)
Mar 25, 2003 5.387 5.535 5.380 5.407 9,367 -0.09(-1.59%)
Mar 24, 2003 5.501 5.508 5.387 5.495 8,029 +0.01(+0.23%)
Mar 21, 2003 5.501 5.549 5.367 5.482 112,408 +0.10(+1.89%)
Mar 20, 2003 5.320 5.501 5.239 5.380 33,752 +0.00(+0.00%)
Mar 19, 2003 5.380 5.427 5.380 5.380 2,527 +0.03(+0.50%)
Mar 18, 2003 5.495 5.495 5.078 5.353 40,984 -0.03(-0.50%)
Mar 17, 2003 5.441 5.522 5.300 5.380 31,967 -0.06(-1.11%)
Mar 14, 2003 5.461 5.515 5.441 5.441 23,492 -0.02(-0.37%)
Mar 13, 2003 5.495 5.495 5.347 5.461 26,763 +0.00(+0.01%)
Mar 12, 2003 5.501 5.549 5.441 5.460 6,690 +0.01(+0.23%)
Mar 11, 2003 5.528 5.602 5.441 5.448 29,291 -0.01(-0.25%)
Mar 10, 2003 5.427 5.582 5.266 5.461 17,693 -0.01(-0.12%)
Mar 07, 2003 5.313 5.582 5.313 5.468 7,583 -0.04(-0.73%)
Mar 06, 2003 5.461 5.535 5.421 5.508 26,020 +0.04(+0.81%)
Mar 05, 2003 5.387 5.495 5.387 5.464 2,527 -0.06(-1.17%)
Mar 04, 2003 5.703 5.703 5.380 5.528 47,282 -0.22(-3.86%)
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.