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

Richardson Electrncs (NQ: RELL )

10.77 +0.01 (+0.09%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 6, 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 (%)
Jan 31, 2003 5.232 5.286 5.105 5.266 68,247 +0.06(+1.16%)
Jan 30, 2003 5.239 5.232 5.091 5.206 19,032 -0.03(-0.64%)
Jan 29, 2003 5.111 5.293 5.091 5.239 20,072 -0.04(-0.76%)
Jan 28, 2003 5.192 5.306 5.111 5.280 38,658 -0.04(-0.76%)
Jan 27, 2003 5.387 5.448 5.179 5.320 36,428 -0.17(-3.18%)
Jan 24, 2003 5.293 5.495 5.185 5.495 28,994 +0.08(+1.49%)
Jan 23, 2003 5.360 5.448 5.353 5.414 20,965 +0.03(+0.63%)
Jan 22, 2003 5.589 5.434 5.353 5.380 7,731 +0.01(+0.25%)
Jan 21, 2003 5.589 5.844 5.353 5.367 30,927 -0.39(-6.78%)
Jan 17, 2003 5.596 5.784 5.596 5.757 7,285 -0.02(-0.35%)
Jan 16, 2003 5.777 5.871 5.723 5.777 15,760 +0.01(+0.23%)
Jan 15, 2003 5.945 5.945 5.616 5.764 5,501 -0.18(-3.05%)
Jan 14, 2003 5.824 5.986 5.596 5.945 11,448 +0.12(+2.08%)
Jan 13, 2003 5.912 5.986 5.663 5.824 21,559 -0.07(-1.25%)
Jan 10, 2003 5.892 5.986 5.629 5.898 26,912 +0.03(+0.57%)
Jan 09, 2003 5.764 5.972 5.663 5.865 14,571 +0.09(+1.63%)
Jan 08, 2003 5.831 5.986 5.764 5.770 9,069 -0.13(-2.28%)
Jan 07, 2003 5.871 6.053 5.750 5.905 298,863 +0.04(+0.69%)
Jan 06, 2003 5.670 5.986 5.670 5.865 169,058 +0.19(+3.32%)
Jan 03, 2003 5.710 5.784 5.542 5.676 32,116 -0.04(-0.71%)
Jan 02, 2003 5.683 5.952 5.589 5.717 10,259 -0.01(-0.12%)
Dec 31, 2002 4.916 6.174 4.916 5.723 110,623 +0.49(+9.37%)
Dec 30, 2002 5.380 5.380 4.869 5.233 68,842 -0.05(-1.01%)
Dec 27, 2002 4.910 5.353 4.910 5.286 13,381 +0.10(+1.95%)
Dec 26, 2002 5.232 5.232 4.802 5.185 50,702 +0.01(+0.13%)
Dec 24, 2002 5.239 5.246 5.138 5.179 37,915 -0.13(-2.41%)
Dec 23, 2002 5.313 5.306 4.849 5.306 106,014 +0.09(+1.81%)
Dec 20, 2002 5.313 5.367 4.943 5.212 104,973 +0.07(+1.44%)
Dec 19, 2002 5.380 5.394 5.118 5.138 107,798 +0.03(+0.66%)
Dec 18, 2002 5.165 5.387 5.031 5.105 169,207 -0.08(-1.56%)
Dec 17, 2002 5.481 5.481 5.037 5.185 47,580 +0.01(+0.13%)
Dec 16, 2002 5.051 5.353 5.044 5.179 19,180 -0.11(-2.04%)
Dec 13, 2002 5.212 5.865 5.212 5.286 52,040 -0.05(-1.01%)
Dec 12, 2002 5.407 5.407 4.910 5.340 106,906 -0.13(-2.46%)
Dec 11, 2002 5.414 5.549 5.246 5.475 47,431 +0.09(+1.75%)
Dec 10, 2002 5.495 5.535 5.327 5.380 52,635 -0.15(-2.79%)
Dec 09, 2002 5.549 5.871 5.280 5.535 45,201 -0.51(-8.44%)
Dec 06, 2002 5.656 6.180 5.481 6.046 41,930 -0.12(-1.97%)
Dec 05, 2002 6.013 6.167 5.784 6.167 17,545 +0.37(+6.38%)
Dec 04, 2002 5.649 5.925 5.649 5.797 16,950 +0.12(+2.13%)
Dec 03, 2002 5.454 5.770 5.454 5.676 6,096 +0.28(+5.11%)
Dec 02, 2002 5.744 5.744 5.273 5.401 7,434 -0.35(-6.08%)
Nov 29, 2002 5.646 5.750 5.575 5.750 34,495 +0.05(+0.83%)
Nov 27, 2002 5.434 5.703 5.199 5.703 48,472 +0.32(+6.00%)
Nov 26, 2002 5.730 5.730 5.031 5.380 51,000 -0.33(-5.77%)
Nov 25, 2002 5.320 5.784 5.320 5.710 55,758 -0.01(-0.12%)
Nov 22, 2002 5.710 5.717 5.206 5.717 27,209 +0.00(+0.00%)
Nov 21, 2002 5.199 5.750 5.198 5.717 58,434 +0.54(+10.39%)
Nov 20, 2002 5.185 5.199 5.064 5.179 85,346 +0.00(+0.00%)
Nov 19, 2002 5.239 5.239 5.044 5.179 60,962 -0.02(-0.39%)
Nov 18, 2002 5.105 5.280 5.105 5.199 12,787 +0.09(+1.71%)
Nov 15, 2002 5.111 5.111 4.997 5.111 27,804 +0.00(+0.00%)
Nov 14, 2002 4.949 5.145 4.903 5.111 23,046 +0.17(+3.40%)
Nov 13, 2002 5.052 5.198 4.910 4.943 13,679 -0.18(-3.54%)
Nov 12, 2002 4.883 5.132 4.587 5.125 27,358 +0.18(+3.67%)
Nov 11, 2002 5.286 5.286 4.943 4.943 65,868 -0.34(-6.50%)
Nov 08, 2002 5.690 5.690 5.219 5.287 32,116 -0.32(-5.63%)
Nov 07, 2002 5.831 5.858 5.387 5.602 39,551 -0.26(-4.47%)
Nov 06, 2002 5.972 6.019 5.804 5.865 38,956 -0.03(-0.57%)
Nov 05, 2002 5.293 5.939 5.246 5.898 73,154 +0.54(+10.04%)
Nov 04, 2002 5.111 5.367 5.098 5.360 20,370 +0.28(+5.56%)
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.