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

Richardson Electrncs (NQ: RELL )

10.83 UNCHANGED
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 (%)
Feb 28, 2003 5.565 5.565 5.424 5.424 1,943 -0.15(-2.76%)
Feb 27, 2003 5.531 5.692 5.431 5.578 7,924 +0.03(+0.60%)
Feb 26, 2003 5.438 5.598 5.384 5.545 11,512 +0.03(+0.48%)
Feb 25, 2003 5.625 5.645 5.377 5.518 8,223 -0.16(-2.83%)
Feb 24, 2003 5.351 5.852 5.351 5.678 47,247 +0.15(+2.66%)
Feb 21, 2003 5.431 5.545 5.351 5.531 13,007 +0.01(+0.24%)
Feb 20, 2003 5.491 5.518 5.431 5.518 29,155 +0.03(+0.61%)
Feb 19, 2003 5.391 5.484 5.391 5.484 7,924 +0.00(+0.00%)
Feb 18, 2003 5.344 5.484 5.344 5.484 27,959 +0.07(+1.23%)
Feb 14, 2003 5.384 5.417 5.351 5.417 27,660 +0.03(+0.63%)
Feb 13, 2003 5.324 5.384 5.297 5.383 6,130 +0.12(+2.27%)
Feb 12, 2003 5.310 5.391 5.250 5.264 53,975 -0.06(-1.12%)
Feb 11, 2003 5.277 5.324 5.117 5.323 12,409 +0.06(+1.13%)
Feb 10, 2003 5.117 5.351 5.076 5.264 14,951 +0.13(+2.47%)
Feb 07, 2003 5.056 5.137 5.043 5.137 8,970 +0.03(+0.66%)
Feb 06, 2003 5.190 5.297 5.056 5.103 11,363 -0.13(-2.43%)
Feb 05, 2003 5.230 5.297 5.117 5.230 9,718 +0.06(+1.16%)
Feb 04, 2003 5.337 5.351 5.096 5.170 71,468 -0.19(-3.56%)
Feb 03, 2003 5.330 5.397 5.297 5.361 37,080 +0.12(+2.36%)
Jan 31, 2003 5.203 5.257 5.076 5.237 68,628 +0.06(+1.16%)
Jan 30, 2003 5.210 5.203 5.063 5.177 19,138 -0.03(-0.64%)
Jan 29, 2003 5.083 5.264 5.063 5.210 20,184 -0.04(-0.76%)
Jan 28, 2003 5.163 5.277 5.083 5.250 38,874 -0.04(-0.76%)
Jan 27, 2003 5.357 5.417 5.150 5.290 36,631 -0.17(-3.18%)
Jan 24, 2003 5.264 5.464 5.157 5.464 29,155 +0.08(+1.49%)
Jan 23, 2003 5.331 5.417 5.324 5.384 21,081 +0.03(+0.62%)
Jan 22, 2003 5.558 5.404 5.324 5.351 7,774 +0.01(+0.25%)
Jan 21, 2003 5.558 5.812 5.324 5.337 31,099 -0.39(-6.78%)
Jan 17, 2003 5.565 5.752 5.565 5.725 7,326 -0.02(-0.35%)
Jan 16, 2003 5.745 5.839 5.692 5.745 15,848 +0.01(+0.23%)
Jan 15, 2003 5.912 5.912 5.585 5.732 5,532 -0.18(-3.05%)
Jan 14, 2003 5.792 5.953 5.565 5.912 11,512 +0.12(+2.08%)
Jan 13, 2003 5.879 5.953 5.631 5.792 21,679 -0.07(-1.25%)
Jan 10, 2003 5.859 5.953 5.598 5.866 27,062 +0.03(+0.57%)
Jan 09, 2003 5.732 5.939 5.631 5.832 14,652 +0.09(+1.63%)
Jan 08, 2003 5.799 5.953 5.732 5.739 9,120 -0.13(-2.28%)
Jan 07, 2003 5.839 6.019 5.718 5.872 300,527 +0.04(+0.69%)
Jan 06, 2003 5.638 5.953 5.638 5.832 170,000 +0.19(+3.32%)
Jan 03, 2003 5.678 5.752 5.511 5.645 32,295 -0.04(-0.71%)
Jan 02, 2003 5.652 5.919 5.558 5.685 10,316 -0.01(-0.12%)
Dec 31, 2002 4.889 6.140 4.889 5.692 111,240 +0.49(+9.37%)
Dec 30, 2002 5.351 5.351 4.842 5.204 69,226 -0.05(-1.01%)
Dec 27, 2002 4.882 5.324 4.882 5.257 13,456 +0.10(+1.95%)
Dec 26, 2002 5.203 5.203 4.775 5.157 50,985 +0.01(+0.13%)
Dec 24, 2002 5.210 5.217 5.110 5.150 38,126 -0.13(-2.41%)
Dec 23, 2002 5.284 5.277 4.822 5.277 106,605 +0.09(+1.81%)
Dec 20, 2002 5.284 5.337 4.916 5.183 105,558 +0.07(+1.44%)
Dec 19, 2002 5.351 5.364 5.090 5.110 108,399 +0.03(+0.66%)
Dec 18, 2002 5.137 5.357 5.003 5.076 170,149 -0.08(-1.56%)
Dec 17, 2002 5.451 5.451 5.009 5.157 47,845 +0.01(+0.13%)
Dec 16, 2002 5.023 5.324 5.016 5.150 19,287 -0.11(-2.04%)
Dec 13, 2002 5.183 5.832 5.183 5.257 52,330 -0.05(-1.01%)
Dec 12, 2002 5.377 5.377 4.882 5.310 107,502 -0.13(-2.46%)
Dec 11, 2002 5.384 5.518 5.217 5.444 47,695 +0.09(+1.75%)
Dec 10, 2002 5.464 5.504 5.297 5.351 52,928 -0.15(-2.79%)
Dec 09, 2002 5.518 5.839 5.250 5.504 45,452 -0.51(-8.44%)
Dec 06, 2002 5.625 6.146 5.451 6.012 42,163 -0.12(-1.97%)
Dec 05, 2002 5.979 6.133 5.752 6.133 17,642 +0.37(+6.38%)
Dec 04, 2002 5.618 5.892 5.618 5.765 17,044 +0.12(+2.13%)
Dec 03, 2002 5.424 5.738 5.424 5.645 6,130 +0.27(+5.11%)
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.