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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2002 6.013 6.019 5.779 5.932 13,136 -0.09(-1.44%)
Aug 29, 2002 5.966 6.019 5.939 6.019 27,959 +0.07(+1.24%)
Aug 28, 2002 6.053 6.053 5.859 5.946 32,232 -0.11(-1.77%)
Aug 27, 2002 6.200 6.287 6.039 6.053 16,446 +0.05(+0.78%)
Aug 26, 2002 5.759 6.019 5.752 6.006 22,277 +0.01(+0.11%)
Aug 23, 2002 5.852 5.999 5.785 5.999 8,522 -0.02(-0.33%)
Aug 22, 2002 5.912 6.060 5.692 6.019 17,493 +0.00(+0.00%)
Aug 21, 2002 6.019 6.086 6.019 6.019 21,081 +0.00(+0.00%)
Aug 20, 2002 6.240 6.247 6.012 6.019 48,742 -0.03(-0.55%)
Aug 16, 2002 5.859 6.053 5.424 6.053 5,233 +0.17(+2.96%)
Aug 15, 2002 6.073 6.073 5.779 5.879 5,053,654 -0.17(-2.77%)
Aug 14, 2002 5.739 6.575 5.739 6.046 142,489 +0.34(+5.98%)
Aug 13, 2002 6.327 6.340 5.705 5.705 33,641 -0.63(-9.93%)
Aug 12, 2002 6.320 6.387 6.120 6.334 23,025 -0.04(-0.63%)
Aug 07, 2002 6.554 6.554 6.300 6.374 8,522 -0.05(-0.73%)
Aug 06, 2002 6.287 6.421 6.253 6.421 21,829 +0.04(+0.63%)
Aug 05, 2002 6.554 6.722 6.188 6.381 28,707 -0.18(-2.75%)
Aug 02, 2002 6.521 6.588 6.367 6.561 15,549 +0.18(+2.83%)
Aug 01, 2002 6.019 6.381 5.879 6.381 12,559 +0.14(+2.25%)
Jul 31, 2002 6.354 6.389 6.240 6.240 10,638 -0.27(-4.11%)
Jul 30, 2002 5.805 6.508 5.805 6.508 23,474 +0.71(+12.23%)
Jul 29, 2002 5.678 6.267 5.464 5.799 24,670 +0.18(+3.21%)
Jul 26, 2002 5.772 5.825 5.551 5.618 28,557 -0.16(-2.78%)
Jul 25, 2002 5.986 6.019 5.471 5.779 11,050 -0.20(-3.36%)
Jul 24, 2002 5.692 5.986 5.585 5.979 22,128 -0.01(-0.11%)
Jul 23, 2002 6.220 6.267 5.752 5.986 57,862 -0.20(-3.24%)
Jul 22, 2002 6.260 6.421 6.187 6.187 11,961 -0.07(-1.07%)
Jul 19, 2002 6.762 6.762 6.253 6.253 172,242 -0.57(-8.33%)
Jul 17, 2002 6.755 6.989 6.755 6.822 10,466 -0.40(-5.56%)
Jul 12, 2002 7.357 7.558 7.163 7.223 21,231 -0.13(-1.82%)
Jul 11, 2002 7.390 7.645 7.317 7.357 13,007 -0.05(-0.63%)
Jul 10, 2002 7.123 7.484 7.090 7.404 44,555 +0.06(+0.82%)
Jul 09, 2002 7.156 7.344 7.156 7.344 45,004 +0.39(+5.58%)
Jul 08, 2002 7.350 7.350 6.956 6.956 36,482 -0.39(-5.37%)
Jul 05, 2002 7.277 7.364 7.183 7.350 9,868 +0.07(+0.92%)
Jul 04, 2002 7.290 7.290 6.962 7.283 49,340 +0.00(+0.00%)
Jul 03, 2002 7.290 7.290 6.962 7.283 49,340 -0.01(-0.18%)
Jul 02, 2002 7.283 7.357 7.056 7.297 20,035 +0.24(+3.41%)
Jul 01, 2002 7.046 7.357 6.942 7.056 47,695 -0.12(-1.68%)
Jun 28, 2002 7.357 7.658 6.735 7.176 154,450 -0.05(-0.65%)
Jun 27, 2002 7.023 7.343 6.956 7.223 92,102 +0.22(+3.15%)
Jun 26, 2002 6.735 7.023 6.735 7.003 34,388 +0.18(+2.65%)
Jun 25, 2002 7.023 7.056 6.742 6.822 22,277 +0.05(+0.69%)
Jun 21, 2002 6.755 7.290 6.742 6.775 39,322 +0.02(+0.30%)
Jun 20, 2002 6.782 6.782 6.735 6.755 20,184 -0.06(-0.88%)
Jun 19, 2002 7.009 7.036 6.815 6.815 10,167 -0.21(-3.04%)
Jun 18, 2002 7.090 7.090 7.009 7.029 4,335 -0.09(-1.22%)
Jun 17, 2002 7.103 7.143 7.090 7.116 31,547 -0.02(-0.28%)
Jun 14, 2002 7.190 7.191 7.090 7.136 23,623 -0.19(-2.56%)
Jun 12, 2002 7.357 7.417 7.304 7.324 7,326 +0.02(+0.27%)
Jun 11, 2002 7.424 7.424 7.297 7.304 4,485 +0.00(+0.00%)
Jun 10, 2002 7.350 7.404 7.237 7.304 14,204 +0.02(+0.28%)
Jun 07, 2002 7.330 7.390 7.283 7.283 11,662 -0.07(-1.00%)
Jun 06, 2002 7.357 7.417 7.337 7.357 92,999 +0.07(+0.92%)
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.