Skip to main content
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 (%)
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%)
Aug 02, 2004 6.200 6.327 5.966 6.253 74,608 +0.04(+0.64%)
Jul 30, 2004 6.187 6.581 6.019 6.213 128,584 +0.04(+0.65%)
Jul 29, 2004 6.066 6.180 5.953 6.173 38,575 +0.09(+1.54%)
Jul 28, 2004 6.019 6.106 5.819 6.080 61,152 +0.05(+0.78%)
Jul 27, 2004 5.524 6.086 5.524 6.033 82,981 +0.37(+6.62%)
Jul 26, 2004 6.046 6.133 5.524 5.658 290,659 -0.46(-7.54%)
Jul 23, 2004 6.227 6.327 6.060 6.120 40,070 -0.14(-2.24%)
Jul 22, 2004 6.782 6.782 6.187 6.260 77,898 -0.49(-7.33%)
Jul 21, 2004 6.561 6.755 6.468 6.755 62,049 +0.17(+2.64%)
Jul 20, 2004 6.561 6.615 6.488 6.581 72,964 +0.01(+0.10%)
Jul 19, 2004 6.942 6.942 6.561 6.575 84,626 -0.33(-4.84%)
Jul 16, 2004 6.789 6.929 6.688 6.909 102,867 +0.22(+3.30%)
Jul 15, 2004 6.461 6.755 6.367 6.688 95,241 +0.16(+2.46%)
Jul 14, 2004 6.327 6.554 6.100 6.528 107,203 +0.15(+2.31%)
Jul 13, 2004 6.407 6.407 6.287 6.381 92,700 +0.02(+0.32%)
Jul 12, 2004 6.575 6.575 6.340 6.361 184,802 -0.21(-3.26%)
Jul 09, 2004 6.621 6.668 6.548 6.575 92,700 +0.01(+0.10%)
Jul 08, 2004 6.696 6.802 6.554 6.568 119,613 -0.27(-4.01%)
Jul 07, 2004 6.655 6.842 6.521 6.842 111,987 +0.15(+2.30%)
Jul 06, 2004 6.889 6.889 6.521 6.688 747,283 -0.17(-2.44%)
Jul 02, 2004 7.056 7.123 6.855 6.855 1,680,713 -0.28(-3.94%)
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.