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 (%)
Nov 28, 2003 6.882 6.896 6.789 6.849 31,697 -0.05(-0.68%)
Nov 26, 2003 7.023 7.023 6.846 6.896 120,851 -0.05(-0.77%)
Nov 25, 2003 7.019 7.056 6.829 6.949 62,796 -0.02(-0.29%)
Nov 24, 2003 6.782 7.076 6.755 6.969 49,774 +0.15(+2.26%)
Nov 21, 2003 6.802 6.835 6.648 6.815 29,064 +0.01(+0.20%)
Nov 20, 2003 6.889 7.003 6.789 6.802 24,087 -0.09(-1.26%)
Nov 19, 2003 6.969 7.049 6.889 6.889 21,075 -0.11(-1.53%)
Nov 18, 2003 7.023 7.123 6.996 6.996 28,497 -0.03(-0.38%)
Nov 17, 2003 7.290 7.290 6.822 7.023 61,481 -0.27(-3.67%)
Nov 14, 2003 7.431 7.524 7.217 7.290 67,593 -0.18(-2.42%)
Nov 13, 2003 7.504 7.578 7.357 7.471 70,828 -0.03(-0.36%)
Nov 12, 2003 7.324 7.518 7.324 7.498 110,211 +0.08(+1.08%)
Nov 11, 2003 7.551 7.591 7.056 7.417 105,241 -0.21(-2.72%)
Nov 10, 2003 7.972 8.026 7.524 7.625 61,259 -0.37(-4.60%)
Nov 07, 2003 8.026 8.026 7.979 7.992 61,243 -0.03(-0.42%)
Nov 06, 2003 8.193 8.260 7.992 8.026 87,674 -0.10(-1.23%)
Nov 05, 2003 8.153 8.360 7.778 8.126 320,328 -0.03(-0.33%)
Nov 04, 2003 7.457 8.407 7.437 8.153 291,805 +0.60(+7.97%)
Nov 03, 2003 6.748 7.451 6.748 7.551 83,479 +0.78(+11.45%)
Oct 31, 2003 6.889 6.989 6.775 6.775 23,055 -0.03(-0.39%)
Oct 30, 2003 6.849 6.802 6.795 6.802 8,223 -0.05(-0.68%)
Oct 29, 2003 6.821 6.869 6.661 6.849 75,804 +0.03(+0.39%)
Oct 28, 2003 6.534 6.822 6.534 6.822 14,833 +0.24(+3.66%)
Oct 27, 2003 6.722 6.849 6.494 6.581 19,885 -0.16(-2.38%)
Oct 24, 2003 6.675 6.768 6.675 6.742 48,293 +0.06(+0.90%)
Oct 23, 2003 6.628 6.688 6.621 6.682 19,437 +0.12(+1.83%)
Oct 22, 2003 6.675 6.688 6.561 6.561 39,771 -0.11(-1.70%)
Oct 21, 2003 6.675 6.682 6.621 6.675 17,224 -0.01(-0.10%)
Oct 20, 2003 6.688 6.697 6.561 6.682 65,039 +0.02(+0.30%)
Oct 17, 2003 6.782 6.782 6.608 6.661 21,365 +0.07(+1.07%)
Oct 16, 2003 6.755 6.795 6.591 6.591 151,011 -0.16(-2.43%)
Oct 15, 2003 6.789 6.922 6.696 6.755 21,065 -0.03(-0.39%)
Oct 14, 2003 6.488 6.789 6.454 6.782 27,511 +0.17(+2.63%)
Oct 13, 2003 6.561 6.916 6.488 6.608 407,880 -0.01(-0.10%)
Oct 10, 2003 6.789 6.949 6.588 6.615 15,140 -0.28(-4.07%)
Oct 09, 2003 6.863 7.009 6.768 6.896 57,563 +0.06(+0.88%)
Oct 08, 2003 6.936 6.942 6.781 6.835 85,109 -0.04(-0.58%)
Oct 07, 2003 7.023 7.036 6.789 6.875 73,034 -0.11(-1.63%)
Oct 06, 2003 7.016 7.016 6.829 6.989 37,229 +0.00(+0.00%)
Oct 03, 2003 6.922 7.203 6.815 6.989 83,319 +0.03(+0.48%)
Oct 02, 2003 7.270 7.283 6.795 6.956 11,363 -0.30(-4.15%)
Oct 01, 2003 7.150 7.290 7.083 7.257 18,092 +0.17(+2.36%)
Sep 30, 2003 7.130 7.130 7.023 7.090 27,799 -0.05(-0.75%)
Sep 29, 2003 7.069 7.304 6.922 7.143 41,416 -0.03(-0.37%)
Sep 26, 2003 7.123 7.357 6.875 7.170 11,662 -0.04(-0.56%)
Sep 25, 2003 7.524 7.524 7.096 7.210 123,676 -0.25(-3.40%)
Sep 24, 2003 7.237 7.725 7.290 7.464 307,927 +0.23(+3.14%)
Sep 23, 2003 7.237 7.250 7.170 7.237 79,692 -0.05(-0.73%)
Sep 22, 2003 7.283 7.350 7.190 7.290 55,769 -0.10(-1.36%)
Sep 19, 2003 7.277 7.390 7.277 7.390 49,639 +0.07(+0.91%)
Sep 18, 2003 7.330 7.356 7.197 7.324 66,791 +0.07(+0.92%)
Sep 17, 2003 7.237 7.357 7.230 7.257 48,443 -0.07(-0.91%)
Sep 16, 2003 7.116 7.390 7.096 7.324 37,678 +0.30(+4.29%)
Sep 15, 2003 7.069 7.230 7.023 7.023 7,625 -0.16(-2.23%)
Sep 12, 2003 6.892 7.190 6.708 7.183 39,920 +0.29(+4.27%)
Sep 11, 2003 7.110 7.123 6.855 6.889 21,081 +0.03(+0.39%)
Sep 10, 2003 7.076 7.223 6.862 6.862 18,390 -0.36(-5.00%)
Sep 09, 2003 7.096 7.290 7.096 7.223 18,689 +0.03(+0.47%)
Sep 08, 2003 7.223 7.223 7.190 7.190 46,649 -0.03(-0.37%)
Sep 05, 2003 7.237 7.237 7.063 7.217 3,737 -0.01(-0.09%)
Sep 04, 2003 7.103 7.223 7.096 7.223 23,773 +0.03(+0.47%)
Sep 03, 2003 7.166 7.223 6.949 7.190 17,642 -0.03(-0.46%)
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.