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

Richardson Electrncs (NQ: RELL )

10.53 -0.27 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 29, 2003 6.961 7.203 6.961 7.001 33,900 -0.06(-0.86%)
Aug 28, 2003 7.022 7.257 6.947 7.062 54,568 -0.07(-0.94%)
Aug 27, 2003 6.981 7.129 6.981 7.129 6,988 +0.05(+0.76%)
Aug 26, 2003 7.028 7.129 7.021 7.075 5,798 -0.05(-0.75%)
Aug 25, 2003 7.032 7.129 6.941 7.129 7,434 +0.07(+0.95%)
Aug 22, 2003 6.988 7.129 6.578 7.062 63,638 +0.09(+1.25%)
Aug 21, 2003 6.847 6.974 6.598 6.974 31,075 +0.12(+1.77%)
Aug 20, 2003 6.860 6.860 6.826 6.853 5,204 -0.01(-0.10%)
Aug 19, 2003 6.456 6.860 6.221 6.860 66,463 +0.61(+9.68%)
Aug 18, 2003 6.255 6.456 6.073 6.255 12,043 +0.03(+0.54%)
Aug 15, 2003 6.228 6.376 6.053 6.221 3,122 -0.03(-0.43%)
Aug 14, 2003 6.261 6.356 6.194 6.248 10,556 -0.07(-1.06%)
Aug 13, 2003 6.369 6.416 6.315 6.315 4,609 -0.07(-1.05%)
Aug 12, 2003 6.322 6.389 6.322 6.382 15,909 -0.04(-0.63%)
Aug 11, 2003 6.389 6.423 6.389 6.423 9,069 +0.03(+0.42%)
Aug 08, 2003 6.389 6.450 6.389 6.396 17,247 -0.03(-0.42%)
Aug 07, 2003 6.443 6.456 6.382 6.423 24,087 -0.02(-0.31%)
Aug 06, 2003 6.510 6.510 6.382 6.443 5,204 -0.07(-1.03%)
Aug 05, 2003 6.584 6.591 6.470 6.510 17,545 -0.22(-3.20%)
Aug 04, 2003 6.571 6.725 6.510 6.725 13,827 +0.19(+2.88%)
Aug 01, 2003 6.638 6.638 6.477 6.537 9,367 -0.17(-2.61%)
Jul 31, 2003 6.759 6.860 6.632 6.712 9,813 -0.13(-1.87%)
Jul 30, 2003 6.793 6.860 6.692 6.840 30,481 +0.03(+0.39%)
Jul 29, 2003 6.927 6.995 6.557 6.813 104,230 -0.22(-3.06%)
Jul 28, 2003 6.685 7.048 6.685 7.028 62,448 +0.46(+6.96%)
Jul 25, 2003 6.490 6.658 6.456 6.571 66,314 -0.11(-1.61%)
Jul 24, 2003 6.604 6.880 6.450 6.678 126,979 +0.16(+2.48%)
Jul 23, 2003 6.678 6.678 6.517 6.517 4,311 -0.16(-2.42%)
Jul 22, 2003 6.456 6.678 6.456 6.678 18,139 +0.31(+4.86%)
Jul 21, 2003 6.416 6.557 6.369 6.369 19,924 -0.15(-2.37%)
Jul 18, 2003 6.604 6.644 6.456 6.524 40,294 -0.20(-3.00%)
Jul 17, 2003 7.028 7.062 6.598 6.725 22,749 -0.34(-4.76%)
Jul 16, 2003 6.275 7.190 6.275 7.062 67,355 +0.63(+9.72%)
Jul 15, 2003 6.477 6.598 6.349 6.436 6,542 -0.30(-4.49%)
Jul 14, 2003 6.456 6.813 6.436 6.739 48,323 +0.32(+4.92%)
Jul 11, 2003 5.717 6.423 5.703 6.423 29,291 +0.75(+13.29%)
Jul 10, 2003 5.649 5.670 5.549 5.670 24,533 +0.03(+0.48%)
Jul 09, 2003 5.394 5.643 5.374 5.643 19,329 +0.17(+3.07%)
Jul 08, 2003 5.501 5.555 5.380 5.475 66,017 +0.04(+0.74%)
Jul 07, 2003 5.414 5.481 5.407 5.434 17,545 +0.05(+0.87%)
Jul 03, 2003 5.434 5.434 5.387 5.387 5,352 -0.05(-0.87%)
Jul 02, 2003 5.582 5.582 5.380 5.434 35,982 -0.11(-1.94%)
Jul 01, 2003 5.515 5.657 5.401 5.542 27,804 +0.10(+1.85%)
Jun 30, 2003 5.522 5.522 5.380 5.441 48,769 -0.11(-1.94%)
Jun 27, 2003 5.481 5.582 5.522 5.549 3,271 +0.07(+1.23%)
Jun 26, 2003 5.414 5.482 5.353 5.481 66,314 +0.10(+1.87%)
Jun 25, 2003 5.495 5.582 5.300 5.380 40,889 -0.20(-3.50%)
Jun 24, 2003 5.394 5.575 5.347 5.575 57,096 +0.11(+1.97%)
Jun 23, 2003 5.535 5.582 5.468 5.468 14,571 -0.07(-1.22%)
Jun 20, 2003 5.481 5.602 5.481 5.535 8,177 +0.02(+0.37%)
Jun 19, 2003 5.508 5.656 5.501 5.515 22,451 +0.06(+1.11%)
Jun 18, 2003 5.488 5.549 5.448 5.454 40,145 -0.03(-0.49%)
Jun 17, 2003 5.784 5.784 5.380 5.481 42,673 -0.34(-5.78%)
Jun 16, 2003 5.374 5.966 5.374 5.818 61,705 +0.44(+8.25%)
Jun 13, 2003 5.515 5.515 5.347 5.374 93,822 -0.13(-2.43%)
Jun 12, 2003 5.717 5.737 5.495 5.508 11,597 -0.17(-2.96%)
Jun 11, 2003 5.407 5.710 5.367 5.676 11,002 +0.19(+3.43%)
Jun 10, 2003 5.481 5.488 5.266 5.488 22,749 +0.04(+0.74%)
Jun 09, 2003 5.717 5.649 5.421 5.448 10,556 -0.27(-4.71%)
Jun 06, 2003 5.656 5.851 5.656 5.717 31,521 +0.06(+1.07%)
Jun 05, 2003 5.824 5.851 5.562 5.656 12,638 -0.20(-3.33%)
Jun 04, 2003 5.569 5.851 5.549 5.851 24,979 +0.28(+5.07%)
Jun 03, 2003 5.858 5.858 5.569 5.569 14,868 -0.15(-2.70%)
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.