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 (%)
Jan 30, 2004 9.089 9.277 9.089 9.136 103,614 +0.13(+1.41%)
Jan 29, 2004 9.042 9.162 8.996 9.009 186,297 -0.09(-1.03%)
Jan 28, 2004 9.063 9.196 9.063 9.103 88,214 -0.07(-0.80%)
Jan 27, 2004 9.129 9.250 9.096 9.176 119,463 -0.08(-0.87%)
Jan 26, 2004 9.230 9.257 9.009 9.257 149,964 +0.11(+1.17%)
Jan 23, 2004 9.029 9.249 8.949 9.149 73,861 +0.12(+1.33%)
Jan 22, 2004 9.009 9.103 8.956 9.029 31,248 +0.03(+0.37%)
Jan 21, 2004 8.989 9.103 8.962 8.996 137,854 -0.09(-0.96%)
Jan 20, 2004 8.507 9.263 8.507 9.083 85,074 +0.45(+5.27%)
Jan 16, 2004 8.334 8.641 8.334 8.628 120,211 +0.26(+3.12%)
Jan 15, 2004 8.293 8.414 8.227 8.367 29,828 -0.03(-0.40%)
Jan 14, 2004 8.461 8.461 8.354 8.400 40,149 -0.02(-0.24%)
Jan 13, 2004 8.394 8.461 8.300 8.420 32,594 +0.06(+0.72%)
Jan 12, 2004 8.347 8.447 8.327 8.360 57,797 +0.07(+0.81%)
Jan 09, 2004 8.574 8.695 8.293 8.293 74,387 -0.26(-3.05%)
Jan 08, 2004 8.287 8.594 8.180 8.554 195,068 +0.33(+3.98%)
Jan 07, 2004 8.086 8.233 8.086 8.227 24,465 +0.02(+0.24%)
Jan 06, 2004 8.233 8.307 8.166 8.206 153,403 -0.07(-0.89%)
Jan 05, 2004 8.360 8.360 8.233 8.280 61,600 -0.08(-0.96%)
Jan 02, 2004 8.180 8.360 8.180 8.360 29,753 +0.14(+1.71%)
Dec 31, 2003 8.200 8.227 8.019 8.220 94,195 +0.09(+1.07%)
Dec 30, 2003 8.200 8.293 8.126 8.133 79,608 -0.05(-0.65%)
Dec 29, 2003 8.133 8.320 7.959 8.186 143,987 +0.04(+0.49%)
Dec 26, 2003 8.227 8.227 8.146 8.146 4,335 -0.07(-0.90%)
Dec 24, 2003 8.126 8.293 8.126 8.220 34,986 +0.09(+1.15%)
Dec 23, 2003 7.926 8.126 7.926 8.126 66,174 +0.17(+2.19%)
Dec 22, 2003 8.126 8.126 7.765 7.952 37,857 -0.20(-2.46%)
Dec 19, 2003 8.227 8.227 7.564 8.153 93,642 +0.13(+1.58%)
Dec 18, 2003 7.758 8.293 7.758 8.026 104,772 +0.27(+3.45%)
Dec 17, 2003 7.792 7.845 7.725 7.758 40,892 -0.05(-0.60%)
Dec 16, 2003 7.845 7.845 7.718 7.805 56,337 +0.03(+0.43%)
Dec 15, 2003 7.591 7.859 7.591 7.772 86,438 +0.11(+1.48%)
Dec 12, 2003 7.434 7.658 7.297 7.658 172,265 +0.24(+3.25%)
Dec 11, 2003 6.996 7.417 6.822 7.417 12,409 +0.45(+6.53%)
Dec 10, 2003 7.317 7.357 6.949 6.962 113,242 -0.38(-5.19%)
Dec 09, 2003 7.477 7.477 7.237 7.344 35,776 -0.11(-1.52%)
Dec 08, 2003 7.009 7.457 6.949 7.457 178,522 +0.45(+6.49%)
Dec 05, 2003 7.090 7.223 6.902 7.003 20,519 -0.14(-1.97%)
Dec 04, 2003 6.789 7.150 6.789 7.143 360,905 +0.25(+3.69%)
Dec 03, 2003 6.909 7.123 6.855 6.889 18,668 +0.10(+1.48%)
Dec 02, 2003 6.695 6.896 6.689 6.789 38,741 -0.03(-0.49%)
Dec 01, 2003 6.755 7.036 6.736 6.822 174,500 -0.03(-0.39%)
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%)
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.