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 (%)
Jun 30, 2003 5.491 5.491 5.351 5.411 49,041 -0.11(-1.94%)
Jun 27, 2003 5.451 5.551 5.491 5.518 3,289 +0.07(+1.23%)
Jun 26, 2003 5.384 5.452 5.324 5.451 66,684 +0.10(+1.88%)
Jun 25, 2003 5.464 5.551 5.270 5.351 41,117 -0.19(-3.50%)
Jun 24, 2003 5.364 5.545 5.317 5.545 57,414 +0.11(+1.97%)
Jun 23, 2003 5.504 5.551 5.438 5.438 14,652 -0.07(-1.22%)
Jun 20, 2003 5.451 5.571 5.451 5.504 8,223 +0.02(+0.37%)
Jun 19, 2003 5.478 5.625 5.471 5.484 22,576 +0.06(+1.11%)
Jun 18, 2003 5.458 5.518 5.417 5.424 40,369 -0.03(-0.49%)
Jun 17, 2003 5.752 5.752 5.351 5.451 42,911 -0.33(-5.78%)
Jun 16, 2003 5.344 5.932 5.344 5.785 62,049 +0.44(+8.25%)
Jun 13, 2003 5.484 5.484 5.317 5.345 94,344 -0.13(-2.43%)
Jun 12, 2003 5.685 5.705 5.465 5.478 11,662 -0.17(-2.96%)
Jun 11, 2003 5.377 5.678 5.337 5.645 11,064 +0.19(+3.43%)
Jun 10, 2003 5.451 5.458 5.237 5.458 22,876 +0.04(+0.74%)
Jun 09, 2003 5.685 5.618 5.391 5.417 10,615 -0.27(-4.71%)
Jun 06, 2003 5.625 5.819 5.625 5.685 31,697 +0.06(+1.07%)
Jun 05, 2003 5.792 5.819 5.531 5.625 12,708 -0.19(-3.33%)
Jun 04, 2003 5.538 5.819 5.518 5.819 25,118 +0.28(+5.07%)
Jun 03, 2003 5.825 5.825 5.538 5.538 14,951 -0.15(-2.70%)
Jun 02, 2003 6.013 6.146 5.652 5.692 42,911 -0.36(-5.97%)
May 30, 2003 5.351 6.240 5.351 6.053 169,551 +0.63(+11.59%)
May 29, 2003 5.337 5.431 5.324 5.424 115,576 +0.18(+3.44%)
May 28, 2003 5.310 5.351 5.170 5.244 24,371 -0.07(-1.26%)
May 27, 2003 5.183 5.310 5.183 5.310 36,781 +0.09(+1.79%)
May 23, 2003 5.190 5.244 5.190 5.217 7,176 +0.03(+0.65%)
May 22, 2003 5.023 5.190 5.023 5.183 22,576 +0.15(+2.92%)
May 21, 2003 5.023 5.036 5.023 5.036 4,485 -0.05(-0.92%)
May 20, 2003 5.197 5.197 4.956 5.083 69,525 -0.13(-2.56%)
May 19, 2003 5.411 5.411 5.070 5.217 20,035 -0.14(-2.62%)
May 16, 2003 5.685 5.779 5.351 5.357 19,437 -0.39(-6.86%)
May 15, 2003 5.484 5.812 5.424 5.752 69,824 +0.30(+5.52%)
May 14, 2003 5.551 5.551 5.451 5.451 34,687 -0.09(-1.68%)
May 13, 2003 5.324 5.578 5.324 5.544 80,290 +0.21(+3.99%)
May 12, 2003 5.210 5.351 5.063 5.331 100,175 +0.12(+2.32%)
May 09, 2003 5.070 5.230 5.063 5.210 24,520 +0.14(+2.77%)
May 08, 2003 5.203 5.203 5.070 5.070 25,567 -0.14(-2.70%)
May 07, 2003 5.351 5.351 5.210 5.210 2,840 -0.09(-1.64%)
May 06, 2003 5.290 5.371 5.290 5.297 13,456 -0.07(-1.25%)
May 05, 2003 5.310 5.384 5.290 5.364 55,171 +0.02(+0.38%)
May 02, 2003 5.331 5.344 5.264 5.344 24,969 +0.01(+0.25%)
May 01, 2003 5.257 5.331 5.090 5.331 31,099 +0.05(+0.89%)
Apr 30, 2003 5.250 5.284 5.230 5.284 16,596 +0.02(+0.38%)
Apr 29, 2003 5.203 5.284 5.203 5.264 12,260 +0.09(+1.81%)
Apr 28, 2003 5.157 5.190 5.063 5.170 34,687 -0.02(-0.39%)
Apr 25, 2003 5.190 5.190 5.190 5.190 1,794 +0.00(+0.00%)
Apr 24, 2003 5.411 5.411 5.016 5.190 28,258 -0.26(-4.79%)
Apr 23, 2003 5.444 5.451 5.397 5.451 47,247 +0.01(+0.12%)
Apr 22, 2003 5.424 5.444 5.397 5.444 43,658 +0.03(+0.49%)
Apr 21, 2003 5.451 5.491 5.397 5.417 50,087 -0.07(-1.22%)
Apr 17, 2003 5.504 5.518 5.310 5.484 3,887 +0.07(+1.23%)
Apr 16, 2003 5.464 5.631 5.351 5.417 411,768 -0.03(-0.48%)
Apr 15, 2003 5.417 5.478 5.391 5.444 25,268 +0.05(+0.86%)
Apr 14, 2003 5.351 5.424 5.163 5.397 11,213 +0.05(+1.00%)
Apr 11, 2003 5.237 5.344 5.163 5.344 4,784 -0.01(-0.25%)
Apr 10, 2003 5.331 5.357 5.197 5.357 7,475 +0.03(+0.50%)
Apr 09, 2003 5.351 5.464 5.331 5.331 58,610 +0.05(+0.89%)
Apr 08, 2003 5.317 5.404 5.284 5.284 36,482 -0.10(-1.86%)
Apr 07, 2003 5.270 5.404 5.270 5.384 39,322 +0.10(+1.90%)
Apr 04, 2003 5.257 5.351 5.237 5.284 30,650 -0.02(-0.37%)
Apr 03, 2003 5.331 5.337 5.076 5.303 15,998 -0.02(-0.39%)
Apr 02, 2003 5.083 5.324 5.083 5.324 2,541 +0.07(+1.39%)
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.