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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2004 7.124 7.337 7.029 7.090 64,707 -0.11(-1.49%)
Dec 30, 2004 6.855 7.237 6.855 7.197 21,829 +0.21(+3.07%)
Dec 29, 2004 6.989 7.217 6.822 6.983 39,771 -0.09(-1.32%)
Dec 28, 2004 7.023 7.150 6.889 7.076 21,530 +0.18(+2.62%)
Dec 27, 2004 6.949 6.996 6.896 6.896 25,118 -0.10(-1.43%)
Dec 23, 2004 6.902 7.063 6.775 6.996 19,885 +0.09(+1.26%)
Dec 22, 2004 6.889 6.956 6.521 6.909 43,957 -0.05(-0.67%)
Dec 21, 2004 6.661 7.029 6.661 6.956 63,993 +0.19(+2.87%)
Dec 20, 2004 7.096 7.096 6.528 6.762 133,518 -0.46(-6.39%)
Dec 17, 2004 7.324 7.384 6.782 7.223 347,924 -0.44(-5.76%)
Dec 16, 2004 7.558 7.758 7.524 7.665 55,620 +0.04(+0.53%)
Dec 15, 2004 7.705 7.792 7.564 7.625 56,816 -0.09(-1.13%)
Dec 14, 2004 7.758 7.758 7.591 7.712 31,547 +0.05(+0.70%)
Dec 13, 2004 7.805 7.865 7.625 7.658 58,161 -0.10(-1.29%)
Dec 10, 2004 7.638 7.785 7.638 7.758 36,482 +0.01(+0.17%)
Dec 09, 2004 7.558 7.758 7.424 7.745 244,608 +0.10(+1.31%)
Dec 08, 2004 7.516 7.691 7.516 7.645 238,927 +0.12(+1.60%)
Dec 07, 2004 7.504 7.685 7.504 7.524 33,641 -0.09(-1.14%)
Dec 06, 2004 7.671 7.671 7.551 7.611 18,390 -0.08(-1.04%)
Dec 03, 2004 7.631 7.772 7.631 7.691 37,827 +0.02(+0.26%)
Dec 02, 2004 7.437 7.691 7.437 7.671 59,657 +0.03(+0.44%)
Dec 01, 2004 7.611 7.691 7.471 7.638 369,604 +0.18(+2.42%)
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%)
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.