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

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 8.340 8.980 8.027 8.980 77,321 +0.61(+7.25%)
Feb 26, 2004 8.530 8.660 8.275 8.373 24,957 -0.12(-1.46%)
Feb 25, 2004 8.197 8.497 8.164 8.497 32,153 +0.20(+2.44%)
Feb 24, 2004 8.340 8.425 8.033 8.295 76,555 -0.02(-0.24%)
Feb 23, 2004 8.615 8.728 8.314 8.314 12,402 -0.16(-1.93%)
Feb 20, 2004 8.556 8.993 8.458 8.477 25,875 -0.18(-2.04%)
Feb 19, 2004 8.935 9.013 8.582 8.654 11,177 -0.20(-2.30%)
Feb 18, 2004 8.993 9.144 8.856 8.858 17,760 -0.14(-1.51%)
Feb 17, 2004 8.399 9.111 8.399 8.993 39,196 +0.56(+6.58%)
Feb 13, 2004 8.830 8.830 8.347 8.438 32,459 -0.33(-3.80%)
Feb 12, 2004 8.696 8.817 8.628 8.771 15,617 +0.02(+0.22%)
Feb 11, 2004 8.602 8.752 8.602 8.752 21,435 +0.00(+0.00%)
Feb 10, 2004 8.745 8.778 8.464 8.752 14,392 +0.03(+0.37%)
Feb 09, 2004 9.000 9.000 8.673 8.719 62,469 -0.23(-2.55%)
Feb 06, 2004 8.824 9.013 8.340 8.948 43,789 +0.32(+3.71%)
Feb 05, 2004 8.327 8.941 8.327 8.628 94,775 +0.35(+4.26%)
Feb 04, 2004 8.794 8.794 8.275 8.275 38,737 -0.54(-6.08%)
Feb 03, 2004 8.784 8.856 8.660 8.811 37,359 -0.04(-0.44%)
Feb 02, 2004 8.902 8.948 8.843 8.850 34,603 -0.07(-0.81%)
Jan 30, 2004 8.876 9.059 8.876 8.922 106,106 +0.12(+1.41%)
Jan 29, 2004 8.830 8.947 8.784 8.798 190,776 -0.09(-1.03%)
Jan 28, 2004 8.850 8.980 8.850 8.889 90,335 -0.07(-0.80%)
Jan 27, 2004 8.915 9.033 8.882 8.961 122,335 -0.08(-0.87%)
Jan 26, 2004 9.013 9.039 8.798 9.039 153,570 +0.10(+1.17%)
Jan 23, 2004 8.817 9.032 8.739 8.935 75,636 +0.12(+1.33%)
Jan 22, 2004 8.798 8.889 8.745 8.817 32,000 +0.03(+0.37%)
Jan 21, 2004 8.778 8.889 8.752 8.784 141,168 -0.08(-0.96%)
Jan 20, 2004 8.308 9.046 8.308 8.869 87,120 +0.44(+5.27%)
Jan 16, 2004 8.138 8.438 8.138 8.425 123,101 +0.25(+3.12%)
Jan 15, 2004 8.099 8.216 8.033 8.171 30,545 -0.03(-0.40%)
Jan 14, 2004 8.262 8.262 8.157 8.203 41,114 -0.02(-0.24%)
Jan 13, 2004 8.197 8.262 8.105 8.223 33,378 +0.06(+0.72%)
Jan 12, 2004 8.151 8.249 8.131 8.164 59,186 +0.07(+0.81%)
Jan 09, 2004 8.373 8.491 8.099 8.099 76,175 -0.25(-3.05%)
Jan 08, 2004 8.092 8.393 7.988 8.353 199,757 +0.32(+3.98%)
Jan 07, 2004 7.896 8.040 7.896 8.033 25,053 +0.02(+0.24%)
Jan 06, 2004 8.040 8.112 7.975 8.014 157,092 -0.07(-0.89%)
Jan 05, 2004 8.164 8.164 8.040 8.086 63,081 -0.08(-0.96%)
Jan 02, 2004 7.988 8.164 7.988 8.164 30,469 +0.14(+1.71%)
Dec 31, 2003 8.007 8.033 7.831 8.027 96,460 +0.08(+1.07%)
Dec 30, 2003 8.007 8.099 7.935 7.942 81,522 -0.05(-0.65%)
Dec 29, 2003 7.942 8.125 7.772 7.994 147,449 +0.04(+0.49%)
Dec 26, 2003 8.033 8.033 7.955 7.955 4,440 -0.07(-0.89%)
Dec 24, 2003 7.935 8.099 7.935 8.027 35,828 +0.09(+1.15%)
Dec 23, 2003 7.739 7.935 7.739 7.935 67,765 +0.17(+2.19%)
Dec 22, 2003 7.935 7.935 7.583 7.766 38,767 -0.20(-2.46%)
Dec 19, 2003 8.033 8.033 7.387 7.962 95,893 +0.12(+1.58%)
Dec 18, 2003 7.576 8.099 7.576 7.837 107,291 +0.26(+3.45%)
Dec 17, 2003 7.609 7.661 7.544 7.576 41,875 -0.05(-0.60%)
Dec 16, 2003 7.661 7.661 7.537 7.622 57,692 +0.03(+0.43%)
Dec 15, 2003 7.413 7.674 7.413 7.589 88,516 +0.11(+1.48%)
Dec 12, 2003 7.259 7.478 7.126 7.478 176,406 +0.24(+3.25%)
Dec 11, 2003 6.832 7.243 6.662 7.243 12,708 +0.44(+6.53%)
Dec 10, 2003 7.145 7.184 6.786 6.799 115,964 -0.37(-5.19%)
Dec 09, 2003 7.302 7.302 7.067 7.171 36,636 -0.11(-1.52%)
Dec 08, 2003 6.845 7.282 6.786 7.282 182,814 +0.44(+6.49%)
Dec 05, 2003 6.923 7.054 6.740 6.838 21,012 -0.14(-1.97%)
Dec 04, 2003 6.629 6.982 6.629 6.975 369,582 +0.25(+3.69%)
Dec 03, 2003 6.747 6.956 6.694 6.727 19,117 +0.10(+1.48%)
Dec 02, 2003 6.538 6.734 6.532 6.629 39,672 -0.03(-0.49%)
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.