Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

10.78 UNCHANGED
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 (%)
Oct 29, 2004 5.565 5.678 5.384 5.591 141,143 -0.03(-0.59%)
Oct 28, 2004 5.578 5.678 5.518 5.625 17,941 +0.04(+0.72%)
Oct 27, 2004 5.565 5.638 5.498 5.585 38,276 +0.03(+0.60%)
Oct 26, 2004 5.518 5.631 5.424 5.551 65,039 -0.01(-0.11%)
Oct 25, 2004 5.351 5.598 5.317 5.557 56,367 +0.19(+3.60%)
Oct 22, 2004 5.504 5.518 5.304 5.364 66,086 -0.14(-2.55%)
Oct 21, 2004 5.364 5.511 5.317 5.504 59,507 +0.12(+2.24%)
Oct 20, 2004 5.297 5.518 5.297 5.384 54,423 +0.09(+1.64%)
Oct 19, 2004 5.317 5.357 5.284 5.297 86,570 -0.04(-0.75%)
Oct 18, 2004 5.565 5.565 5.217 5.337 173,887 -0.29(-5.11%)
Oct 15, 2004 5.571 5.625 5.344 5.625 55,919 +0.05(+0.96%)
Oct 14, 2004 5.417 5.638 5.417 5.571 13,157 +0.13(+2.33%)
Oct 13, 2004 5.705 5.705 5.310 5.444 132,770 -0.17(-3.10%)
Oct 12, 2004 5.725 5.739 5.424 5.618 63,245 -0.16(-2.78%)
Oct 11, 2004 5.812 5.812 5.611 5.779 67,581 -0.03(-0.58%)
Oct 08, 2004 5.832 6.080 5.685 5.812 179,718 -0.05(-0.80%)
Oct 07, 2004 5.759 5.999 5.718 5.859 54,274 +0.14(+2.46%)
Oct 06, 2004 5.846 5.866 5.685 5.718 222,181 -0.15(-2.51%)
Oct 05, 2004 5.926 5.999 5.759 5.866 79,692 -0.07(-1.13%)
Oct 04, 2004 6.060 6.060 5.846 5.932 174,635 -0.17(-2.85%)
Oct 01, 2004 6.441 6.501 6.046 6.106 158,487 -0.32(-4.99%)
Sep 30, 2004 6.039 6.427 5.999 6.427 152,506 +0.37(+6.07%)
Sep 29, 2004 5.819 6.066 5.819 6.060 52,629 +0.15(+2.49%)
Sep 28, 2004 6.013 6.019 5.846 5.912 62,647 -0.02(-0.34%)
Sep 27, 2004 6.253 6.294 5.698 5.932 148,918 -0.30(-4.83%)
Sep 24, 2004 6.019 6.233 5.866 6.233 303,817 +0.45(+7.87%)
Sep 23, 2004 5.712 5.839 5.712 5.779 69,076 -0.03(-0.46%)
Sep 22, 2004 5.685 5.872 5.685 5.805 21,829 +0.05(+0.93%)
Sep 21, 2004 5.906 5.912 5.752 5.752 94,494 -0.07(-1.15%)
Sep 20, 2004 5.478 5.846 5.478 5.819 27,810 +0.31(+5.58%)
Sep 17, 2004 5.518 5.538 5.458 5.511 22,576 -0.01(-0.12%)
Sep 16, 2004 5.478 5.665 5.444 5.518 52,629 +0.07(+1.23%)
Sep 15, 2004 5.304 5.458 5.304 5.451 80,888 +0.09(+1.75%)
Sep 14, 2004 5.424 5.424 5.137 5.357 64,890 -0.06(-1.11%)
Sep 13, 2004 5.117 5.424 5.030 5.417 249,841 +0.23(+4.52%)
Sep 10, 2004 5.117 5.317 5.016 5.183 279,123 -0.04(-0.77%)
Sep 09, 2004 5.397 5.397 5.076 5.224 163,869 -0.17(-3.10%)
Sep 08, 2004 5.384 5.692 5.230 5.391 105,214 +0.05(+1.00%)
Sep 07, 2004 5.438 5.451 5.304 5.337 187,278 -0.14(-2.56%)
Sep 03, 2004 5.545 5.545 5.478 5.478 51,583 -0.13(-2.27%)
Sep 02, 2004 5.538 5.605 5.518 5.605 14,951 +0.05(+0.96%)
Sep 01, 2004 5.625 5.625 5.484 5.551 46,948 -0.05(-0.95%)
Aug 31, 2004 5.417 5.618 5.417 5.605 89,560 +0.05(+0.96%)
Aug 30, 2004 5.585 5.618 5.478 5.551 176,728 +0.01(+0.12%)
Aug 27, 2004 5.571 5.718 5.538 5.545 77,150 -0.07(-1.31%)
Aug 26, 2004 5.625 5.712 5.444 5.618 101,073 -0.11(-1.87%)
Aug 25, 2004 5.458 5.785 5.458 5.725 94,643 +0.31(+5.68%)
Aug 24, 2004 5.645 5.645 5.411 5.417 154,599 -0.17(-2.99%)
Aug 23, 2004 5.478 5.672 5.424 5.585 118,147 +0.13(+2.45%)
Aug 20, 2004 5.150 5.471 5.096 5.451 339,103 +0.38(+7.52%)
Aug 19, 2004 5.217 5.284 5.063 5.070 142,190 -0.13(-2.57%)
Aug 18, 2004 5.404 5.638 5.036 5.203 221,134 -0.34(-6.15%)
Aug 17, 2004 5.468 5.678 5.417 5.545 85,074 +0.09(+1.61%)
Aug 16, 2004 5.351 5.518 5.351 5.457 68,029 +0.01(+0.11%)
Aug 13, 2004 5.692 5.692 5.397 5.451 95,989 -0.06(-1.09%)
Aug 12, 2004 5.866 5.886 5.478 5.511 190,184 -0.29(-5.07%)
Aug 11, 2004 6.200 6.260 5.805 5.805 47,845 -0.37(-5.96%)
Aug 10, 2004 6.197 6.554 6.093 6.173 81,486 -0.02(-0.32%)
Aug 09, 2004 6.033 6.421 6.033 6.193 48,443 -0.15(-2.42%)
Aug 06, 2004 6.367 6.387 5.812 6.347 178,821 -0.11(-1.76%)
Aug 05, 2004 6.528 6.688 6.354 6.461 100,475 -0.17(-2.52%)
Aug 04, 2004 6.347 6.635 6.160 6.628 306,807 +0.35(+5.65%)
Aug 03, 2004 6.193 6.354 6.120 6.274 174,485 +0.02(+0.33%)
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.