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

Richardson Electrncs (NQ: RELL )

10.76 UNCHANGED
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 (%)
Jun 30, 2003 5.522 5.522 5.380 5.441 48,769 -0.11(-1.94%)
Jun 27, 2003 5.481 5.582 5.522 5.549 3,271 +0.07(+1.23%)
Jun 26, 2003 5.414 5.482 5.353 5.481 66,314 +0.10(+1.87%)
Jun 25, 2003 5.495 5.582 5.300 5.380 40,889 -0.20(-3.50%)
Jun 24, 2003 5.394 5.575 5.347 5.575 57,096 +0.11(+1.97%)
Jun 23, 2003 5.535 5.582 5.468 5.468 14,571 -0.07(-1.22%)
Jun 20, 2003 5.481 5.602 5.481 5.535 8,177 +0.02(+0.37%)
Jun 19, 2003 5.508 5.656 5.501 5.515 22,451 +0.06(+1.11%)
Jun 18, 2003 5.488 5.549 5.448 5.454 40,145 -0.03(-0.49%)
Jun 17, 2003 5.784 5.784 5.380 5.481 42,673 -0.34(-5.78%)
Jun 16, 2003 5.374 5.966 5.374 5.818 61,705 +0.44(+8.25%)
Jun 13, 2003 5.515 5.515 5.347 5.374 93,822 -0.13(-2.43%)
Jun 12, 2003 5.717 5.737 5.495 5.508 11,597 -0.17(-2.96%)
Jun 11, 2003 5.407 5.710 5.367 5.676 11,002 +0.19(+3.43%)
Jun 10, 2003 5.481 5.488 5.266 5.488 22,749 +0.04(+0.74%)
Jun 09, 2003 5.717 5.649 5.421 5.448 10,556 -0.27(-4.71%)
Jun 06, 2003 5.656 5.851 5.656 5.717 31,521 +0.06(+1.07%)
Jun 05, 2003 5.824 5.851 5.562 5.656 12,638 -0.20(-3.33%)
Jun 04, 2003 5.569 5.851 5.549 5.851 24,979 +0.28(+5.07%)
Jun 03, 2003 5.858 5.858 5.569 5.569 14,868 -0.15(-2.70%)
Jun 02, 2003 6.046 6.181 5.683 5.723 42,673 -0.36(-5.97%)
May 30, 2003 5.380 6.275 5.380 6.087 168,612 +0.63(+11.59%)
May 29, 2003 5.367 5.461 5.353 5.454 114,935 +0.18(+3.44%)
May 28, 2003 5.340 5.380 5.199 5.273 24,236 -0.07(-1.26%)
May 27, 2003 5.212 5.340 5.212 5.340 36,577 +0.09(+1.79%)
May 23, 2003 5.219 5.273 5.219 5.246 7,137 +0.03(+0.65%)
May 22, 2003 5.051 5.219 5.051 5.212 22,451 +0.15(+2.92%)
May 21, 2003 5.051 5.064 5.051 5.064 4,460 -0.05(-0.92%)
May 20, 2003 5.226 5.226 4.984 5.111 69,139 -0.13(-2.56%)
May 19, 2003 5.441 5.441 5.098 5.246 19,924 -0.14(-2.62%)
May 16, 2003 5.717 5.811 5.380 5.387 19,329 -0.40(-6.86%)
May 15, 2003 5.515 5.844 5.454 5.784 69,437 +0.30(+5.52%)
May 14, 2003 5.582 5.582 5.481 5.481 34,495 -0.09(-1.68%)
May 13, 2003 5.353 5.609 5.353 5.575 79,845 +0.21(+3.99%)
May 12, 2003 5.239 5.380 5.091 5.361 99,621 +0.12(+2.32%)
May 09, 2003 5.098 5.259 5.091 5.239 24,384 +0.14(+2.77%)
May 08, 2003 5.232 5.232 5.098 5.098 25,425 -0.14(-2.70%)
May 07, 2003 5.380 5.380 5.239 5.239 2,825 -0.09(-1.64%)
May 06, 2003 5.320 5.401 5.320 5.327 13,381 -0.07(-1.25%)
May 05, 2003 5.340 5.414 5.320 5.394 54,865 +0.02(+0.38%)
May 02, 2003 5.360 5.374 5.293 5.374 24,830 +0.01(+0.25%)
May 01, 2003 5.286 5.360 5.118 5.360 30,927 +0.05(+0.89%)
Apr 30, 2003 5.280 5.313 5.259 5.313 16,504 +0.02(+0.38%)
Apr 29, 2003 5.232 5.313 5.232 5.293 12,192 +0.09(+1.81%)
Apr 28, 2003 5.185 5.219 5.091 5.199 34,495 -0.02(-0.39%)
Apr 25, 2003 5.219 5.219 5.219 5.219 1,784 +0.00(+0.00%)
Apr 24, 2003 5.441 5.441 5.044 5.219 28,102 -0.26(-4.79%)
Apr 23, 2003 5.475 5.481 5.427 5.481 46,985 +0.01(+0.12%)
Apr 22, 2003 5.454 5.475 5.427 5.475 43,416 +0.03(+0.49%)
Apr 21, 2003 5.481 5.522 5.427 5.448 49,810 -0.07(-1.22%)
Apr 17, 2003 5.535 5.549 5.340 5.515 3,865 +0.07(+1.23%)
Apr 16, 2003 5.495 5.663 5.380 5.448 409,486 -0.03(-0.48%)
Apr 15, 2003 5.448 5.508 5.421 5.474 25,128 +0.05(+0.86%)
Apr 14, 2003 5.380 5.454 5.192 5.427 11,151 +0.05(+1.00%)
Apr 11, 2003 5.266 5.374 5.192 5.374 4,758 -0.01(-0.25%)
Apr 10, 2003 5.360 5.387 5.226 5.387 7,434 +0.03(+0.50%)
Apr 09, 2003 5.380 5.495 5.360 5.360 58,285 +0.05(+0.89%)
Apr 08, 2003 5.347 5.434 5.313 5.313 36,279 -0.10(-1.86%)
Apr 07, 2003 5.300 5.434 5.300 5.414 39,104 +0.10(+1.90%)
Apr 04, 2003 5.286 5.380 5.266 5.313 30,481 -0.02(-0.37%)
Apr 03, 2003 5.360 5.367 5.105 5.333 15,909 -0.02(-0.39%)
Apr 02, 2003 5.111 5.353 5.111 5.353 2,527 +0.07(+1.39%)
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.