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

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2004 7.417 7.625 7.417 7.457 55,769 +0.02(+0.27%)
Nov 29, 2004 7.350 7.457 7.290 7.437 125,743 +0.06(+0.82%)
Nov 26, 2004 7.364 7.424 7.364 7.377 8,970 -0.04(-0.54%)
Nov 24, 2004 7.364 7.451 6.969 7.417 55,620 +0.05(+0.73%)
Nov 23, 2004 7.471 7.471 7.210 7.364 66,833 -0.06(-0.81%)
Nov 22, 2004 6.956 7.558 6.922 7.424 201,249 +0.44(+6.32%)
Nov 19, 2004 7.156 7.156 6.855 6.983 51,732 -0.04(-0.57%)
Nov 18, 2004 6.655 7.190 6.655 7.023 160,281 +0.36(+5.42%)
Nov 17, 2004 6.688 7.023 6.648 6.661 131,723 +0.01(+0.20%)
Nov 16, 2004 6.675 6.889 6.641 6.648 48,891 -0.08(-1.19%)
Nov 15, 2004 6.722 6.842 6.568 6.728 59,657 +0.04(+0.60%)
Nov 12, 2004 6.608 6.702 6.347 6.688 132,920 +0.13(+2.04%)
Nov 11, 2004 6.120 6.655 6.120 6.554 172,691 +0.35(+5.72%)
Nov 10, 2004 6.267 6.267 6.113 6.200 122,005 +0.01(+0.22%)
Nov 09, 2004 5.946 6.220 5.886 6.187 638,285 +0.23(+3.93%)
Nov 08, 2004 5.999 6.053 5.745 5.953 295,145 -0.12(-1.98%)
Nov 05, 2004 6.053 6.073 5.973 6.073 36,482 +0.04(+0.67%)
Nov 04, 2004 6.073 6.073 5.999 6.033 37,528 -0.03(-0.55%)
Nov 03, 2004 5.718 6.073 5.571 6.066 117,220 +0.38(+6.71%)
Nov 02, 2004 5.598 5.712 5.504 5.685 28,856 +0.01(+0.12%)
Nov 01, 2004 5.518 5.678 5.371 5.678 66,385 +0.09(+1.56%)
Oct 29, 2004 5.565 5.678 5.384 5.591 141,143 -0.03(-0.59%)
Oct 28, 2004 5.578 5.678 5.518 5.625 17,941 +0.04(+0.72%)
Oct 27, 2004 5.565 5.638 5.498 5.585 38,276 +0.03(+0.60%)
Oct 26, 2004 5.518 5.631 5.424 5.551 65,039 -0.01(-0.11%)
Oct 25, 2004 5.351 5.598 5.317 5.557 56,367 +0.19(+3.60%)
Oct 22, 2004 5.504 5.518 5.304 5.364 66,086 -0.14(-2.55%)
Oct 21, 2004 5.364 5.511 5.317 5.504 59,507 +0.12(+2.24%)
Oct 20, 2004 5.297 5.518 5.297 5.384 54,423 +0.09(+1.64%)
Oct 19, 2004 5.317 5.357 5.284 5.297 86,570 -0.04(-0.75%)
Oct 18, 2004 5.565 5.565 5.217 5.337 173,887 -0.29(-5.11%)
Oct 15, 2004 5.571 5.625 5.344 5.625 55,919 +0.05(+0.96%)
Oct 14, 2004 5.417 5.638 5.417 5.571 13,157 +0.13(+2.33%)
Oct 13, 2004 5.705 5.705 5.310 5.444 132,770 -0.17(-3.10%)
Oct 12, 2004 5.725 5.739 5.424 5.618 63,245 -0.16(-2.78%)
Oct 11, 2004 5.812 5.812 5.611 5.779 67,581 -0.03(-0.58%)
Oct 08, 2004 5.832 6.080 5.685 5.812 179,718 -0.05(-0.80%)
Oct 07, 2004 5.759 5.999 5.718 5.859 54,274 +0.14(+2.46%)
Oct 06, 2004 5.846 5.866 5.685 5.718 222,181 -0.15(-2.51%)
Oct 05, 2004 5.926 5.999 5.759 5.866 79,692 -0.07(-1.13%)
Oct 04, 2004 6.060 6.060 5.846 5.932 174,635 -0.17(-2.85%)
Oct 01, 2004 6.441 6.501 6.046 6.106 158,487 -0.32(-4.99%)
Sep 30, 2004 6.039 6.427 5.999 6.427 152,506 +0.37(+6.07%)
Sep 29, 2004 5.819 6.066 5.819 6.060 52,629 +0.15(+2.49%)
Sep 28, 2004 6.013 6.019 5.846 5.912 62,647 -0.02(-0.34%)
Sep 27, 2004 6.253 6.294 5.698 5.932 148,918 -0.30(-4.83%)
Sep 24, 2004 6.019 6.233 5.866 6.233 303,817 +0.45(+7.87%)
Sep 23, 2004 5.712 5.839 5.712 5.779 69,076 -0.03(-0.46%)
Sep 22, 2004 5.685 5.872 5.685 5.805 21,829 +0.05(+0.93%)
Sep 21, 2004 5.906 5.912 5.752 5.752 94,494 -0.07(-1.15%)
Sep 20, 2004 5.478 5.846 5.478 5.819 27,810 +0.31(+5.58%)
Sep 17, 2004 5.518 5.538 5.458 5.511 22,576 -0.01(-0.12%)
Sep 16, 2004 5.478 5.665 5.444 5.518 52,629 +0.07(+1.23%)
Sep 15, 2004 5.304 5.458 5.304 5.451 80,888 +0.09(+1.75%)
Sep 14, 2004 5.424 5.424 5.137 5.357 64,890 -0.06(-1.11%)
Sep 13, 2004 5.117 5.424 5.030 5.417 249,841 +0.23(+4.52%)
Sep 10, 2004 5.117 5.317 5.016 5.183 279,123 -0.04(-0.77%)
Sep 09, 2004 5.397 5.397 5.076 5.224 163,869 -0.17(-3.10%)
Sep 08, 2004 5.384 5.692 5.230 5.391 105,214 +0.05(+1.00%)
Sep 07, 2004 5.438 5.451 5.304 5.337 187,278 -0.14(-2.56%)
Sep 03, 2004 5.545 5.545 5.478 5.478 51,583 -0.13(-2.27%)
Sep 02, 2004 5.538 5.605 5.518 5.605 14,951 +0.05(+0.96%)
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.