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

Richardson Electrncs (NQ: RELL )

10.76 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 9.140 9.328 9.140 9.187 103,040 +0.13(+1.41%)
Jan 29, 2004 9.093 9.213 9.046 9.059 185,265 -0.09(-1.03%)
Jan 28, 2004 9.113 9.248 9.113 9.153 87,725 -0.07(-0.80%)
Jan 27, 2004 9.180 9.301 9.147 9.227 118,801 -0.08(-0.87%)
Jan 26, 2004 9.281 9.308 9.059 9.308 149,134 +0.11(+1.17%)
Jan 23, 2004 9.079 9.301 8.999 9.200 73,451 +0.12(+1.33%)
Jan 22, 2004 9.059 9.153 9.005 9.079 31,075 +0.03(+0.37%)
Jan 21, 2004 9.039 9.153 9.012 9.046 137,090 -0.09(-0.96%)
Jan 20, 2004 8.555 9.315 8.555 9.133 84,603 +0.46(+5.27%)
Jan 16, 2004 8.380 8.689 8.380 8.676 119,545 +0.26(+3.12%)
Jan 15, 2004 8.340 8.461 8.272 8.414 29,663 -0.03(-0.40%)
Jan 14, 2004 8.508 8.508 8.400 8.447 39,927 -0.02(-0.24%)
Jan 13, 2004 8.440 8.508 8.346 8.467 32,413 +0.06(+0.72%)
Jan 12, 2004 8.393 8.494 8.373 8.407 57,476 +0.07(+0.81%)
Jan 09, 2004 8.622 8.743 8.340 8.340 73,975 -0.26(-3.05%)
Jan 08, 2004 8.333 8.642 8.225 8.602 193,987 +0.33(+3.98%)
Jan 07, 2004 8.131 8.279 8.131 8.272 24,329 +0.02(+0.24%)
Jan 06, 2004 8.279 8.353 8.212 8.252 152,553 -0.07(-0.89%)
Jan 05, 2004 8.407 8.407 8.279 8.326 61,259 -0.08(-0.96%)
Jan 02, 2004 8.225 8.407 8.225 8.407 29,588 +0.14(+1.71%)
Dec 31, 2003 8.245 8.272 8.064 8.266 93,673 +0.09(+1.07%)
Dec 30, 2003 8.245 8.340 8.171 8.178 79,167 -0.05(-0.65%)
Dec 29, 2003 8.178 8.367 8.003 8.232 143,189 +0.04(+0.49%)
Dec 26, 2003 8.272 8.272 8.192 8.192 4,311 -0.07(-0.90%)
Dec 24, 2003 8.171 8.340 8.171 8.266 34,793 +0.09(+1.15%)
Dec 23, 2003 7.970 8.171 7.970 8.171 65,807 +0.17(+2.19%)
Dec 22, 2003 8.171 8.171 7.808 7.997 37,647 -0.20(-2.46%)
Dec 19, 2003 8.272 8.272 7.607 8.198 93,123 +0.13(+1.58%)
Dec 18, 2003 7.802 8.340 7.802 8.071 104,191 +0.27(+3.45%)
Dec 17, 2003 7.835 7.889 7.768 7.802 40,666 -0.05(-0.60%)
Dec 16, 2003 7.889 7.889 7.761 7.849 56,025 +0.03(+0.43%)
Dec 15, 2003 7.633 7.902 7.633 7.815 85,959 +0.11(+1.48%)
Dec 12, 2003 7.475 7.701 7.338 7.701 171,310 +0.24(+3.25%)
Dec 11, 2003 7.035 7.459 6.860 7.459 12,341 +0.46(+6.53%)
Dec 10, 2003 7.358 7.398 6.988 7.001 112,614 -0.38(-5.19%)
Dec 09, 2003 7.519 7.519 7.277 7.385 35,578 -0.11(-1.52%)
Dec 08, 2003 7.048 7.499 6.988 7.499 177,533 +0.46(+6.49%)
Dec 05, 2003 7.129 7.264 6.941 7.042 20,405 -0.14(-1.97%)
Dec 04, 2003 6.826 7.190 6.826 7.183 358,906 +0.26(+3.69%)
Dec 03, 2003 6.947 7.163 6.894 6.927 18,565 +0.10(+1.48%)
Dec 02, 2003 6.732 6.934 6.726 6.826 38,526 -0.03(-0.49%)
Dec 01, 2003 6.793 7.075 6.773 6.860 173,533 -0.03(-0.39%)
Nov 28, 2003 6.921 6.934 6.826 6.887 31,521 -0.05(-0.68%)
Nov 26, 2003 7.062 7.062 6.884 6.934 120,181 -0.05(-0.77%)
Nov 25, 2003 7.058 7.095 6.867 6.988 62,448 -0.02(-0.29%)
Nov 24, 2003 6.820 7.116 6.793 7.008 49,498 +0.15(+2.26%)
Nov 21, 2003 6.840 6.873 6.685 6.853 28,903 +0.01(+0.20%)
Nov 20, 2003 6.927 7.042 6.826 6.840 23,953 -0.09(-1.26%)
Nov 19, 2003 7.008 7.089 6.927 6.927 20,959 -0.11(-1.53%)
Nov 18, 2003 7.062 7.163 7.035 7.035 28,339 -0.03(-0.38%)
Nov 17, 2003 7.331 7.331 6.860 7.062 61,140 -0.27(-3.67%)
Nov 14, 2003 7.472 7.566 7.257 7.331 67,218 -0.18(-2.42%)
Nov 13, 2003 7.546 7.620 7.398 7.512 70,436 -0.03(-0.36%)
Nov 12, 2003 7.364 7.559 7.364 7.539 109,600 +0.08(+1.08%)
Nov 11, 2003 7.593 7.633 7.095 7.459 104,658 -0.21(-2.72%)
Nov 10, 2003 8.017 8.071 7.566 7.667 60,920 -0.37(-4.60%)
Nov 07, 2003 8.071 8.071 8.024 8.037 60,904 -0.03(-0.42%)
Nov 06, 2003 8.239 8.306 8.037 8.071 87,189 -0.10(-1.23%)
Nov 05, 2003 8.198 8.407 7.822 8.171 318,553 -0.03(-0.33%)
Nov 04, 2003 7.499 8.454 7.479 8.198 290,188 +0.61(+7.97%)
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.