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

Richardson Electrncs (NQ: RELL )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 29, 2003 6.922 7.163 6.922 6.962 34,089 -0.06(-0.86%)
Aug 28, 2003 6.983 7.217 6.909 7.023 54,872 -0.07(-0.94%)
Aug 27, 2003 6.942 7.090 6.942 7.090 7,027 +0.05(+0.76%)
Aug 26, 2003 6.989 7.090 6.983 7.036 5,831 -0.05(-0.75%)
Aug 25, 2003 6.993 7.090 6.902 7.090 7,475 +0.07(+0.95%)
Aug 22, 2003 6.949 7.090 6.541 7.023 63,993 +0.09(+1.25%)
Aug 21, 2003 6.809 6.936 6.561 6.936 31,248 +0.12(+1.77%)
Aug 20, 2003 6.822 6.822 6.789 6.815 5,233 -0.01(-0.10%)
Aug 19, 2003 6.421 6.822 6.187 6.822 66,833 +0.60(+9.68%)
Aug 18, 2003 6.220 6.421 6.039 6.220 12,110 +0.03(+0.54%)
Aug 15, 2003 6.193 6.340 6.019 6.187 3,139 -0.03(-0.43%)
Aug 14, 2003 6.227 6.320 6.160 6.213 10,615 -0.07(-1.06%)
Aug 13, 2003 6.334 6.381 6.280 6.280 4,635 -0.07(-1.05%)
Aug 12, 2003 6.287 6.354 6.287 6.347 15,998 -0.04(-0.63%)
Aug 11, 2003 6.354 6.387 6.354 6.387 9,120 +0.03(+0.42%)
Aug 08, 2003 6.354 6.414 6.354 6.361 17,343 -0.03(-0.42%)
Aug 07, 2003 6.407 6.421 6.347 6.387 24,221 -0.02(-0.31%)
Aug 06, 2003 6.474 6.474 6.347 6.407 5,233 -0.07(-1.03%)
Aug 05, 2003 6.548 6.554 6.434 6.474 17,642 -0.21(-3.20%)
Aug 04, 2003 6.534 6.688 6.474 6.688 13,905 +0.19(+2.88%)
Aug 01, 2003 6.601 6.601 6.441 6.501 9,419 -0.17(-2.61%)
Jul 31, 2003 6.722 6.822 6.595 6.675 9,868 -0.13(-1.87%)
Jul 30, 2003 6.755 6.822 6.655 6.802 30,650 +0.03(+0.39%)
Jul 29, 2003 6.889 6.956 6.521 6.775 104,811 -0.21(-3.06%)
Jul 28, 2003 6.648 7.009 6.648 6.989 62,796 +0.45(+6.96%)
Jul 25, 2003 6.454 6.621 6.421 6.534 66,684 -0.11(-1.61%)
Jul 24, 2003 6.568 6.842 6.414 6.641 127,687 +0.16(+2.48%)
Jul 23, 2003 6.641 6.641 6.481 6.481 4,335 -0.16(-2.42%)
Jul 22, 2003 6.421 6.641 6.421 6.641 18,241 +0.31(+4.86%)
Jul 21, 2003 6.381 6.521 6.334 6.334 20,035 -0.15(-2.37%)
Jul 18, 2003 6.568 6.607 6.421 6.488 40,518 -0.20(-3.00%)
Jul 17, 2003 6.989 7.023 6.561 6.688 22,876 -0.33(-4.76%)
Jul 16, 2003 6.240 7.150 6.240 7.023 67,730 +0.62(+9.72%)
Jul 15, 2003 6.441 6.561 6.314 6.401 6,578 -0.30(-4.49%)
Jul 14, 2003 6.421 6.775 6.401 6.702 48,592 +0.31(+4.92%)
Jul 11, 2003 5.685 6.387 5.672 6.387 29,454 +0.75(+13.29%)
Jul 10, 2003 5.618 5.638 5.518 5.638 24,670 +0.03(+0.48%)
Jul 09, 2003 5.364 5.611 5.344 5.611 19,437 +0.17(+3.07%)
Jul 08, 2003 5.471 5.524 5.351 5.444 66,385 +0.04(+0.74%)
Jul 07, 2003 5.384 5.451 5.377 5.404 17,642 +0.05(+0.87%)
Jul 03, 2003 5.404 5.404 5.357 5.357 5,382 -0.05(-0.87%)
Jul 02, 2003 5.551 5.551 5.351 5.404 36,182 -0.11(-1.94%)
Jul 01, 2003 5.484 5.625 5.371 5.511 27,959 +0.10(+1.85%)
Jun 30, 2003 5.491 5.491 5.351 5.411 49,041 -0.11(-1.94%)
Jun 27, 2003 5.451 5.551 5.491 5.518 3,289 +0.07(+1.23%)
Jun 26, 2003 5.384 5.452 5.324 5.451 66,684 +0.10(+1.88%)
Jun 25, 2003 5.464 5.551 5.270 5.351 41,117 -0.19(-3.50%)
Jun 24, 2003 5.364 5.545 5.317 5.545 57,414 +0.11(+1.97%)
Jun 23, 2003 5.504 5.551 5.438 5.438 14,652 -0.07(-1.22%)
Jun 20, 2003 5.451 5.571 5.451 5.504 8,223 +0.02(+0.37%)
Jun 19, 2003 5.478 5.625 5.471 5.484 22,576 +0.06(+1.11%)
Jun 18, 2003 5.458 5.518 5.417 5.424 40,369 -0.03(-0.49%)
Jun 17, 2003 5.752 5.752 5.351 5.451 42,911 -0.33(-5.78%)
Jun 16, 2003 5.344 5.932 5.344 5.785 62,049 +0.44(+8.25%)
Jun 13, 2003 5.484 5.484 5.317 5.345 94,344 -0.13(-2.43%)
Jun 12, 2003 5.685 5.705 5.465 5.478 11,662 -0.17(-2.96%)
Jun 11, 2003 5.377 5.678 5.337 5.645 11,064 +0.19(+3.43%)
Jun 10, 2003 5.451 5.458 5.237 5.458 22,876 +0.04(+0.74%)
Jun 09, 2003 5.685 5.618 5.391 5.417 10,615 -0.27(-4.71%)
Jun 06, 2003 5.625 5.819 5.625 5.685 31,697 +0.06(+1.07%)
Jun 05, 2003 5.792 5.819 5.531 5.625 12,708 -0.19(-3.33%)
Jun 04, 2003 5.538 5.819 5.518 5.819 25,118 +0.28(+5.07%)
Jun 03, 2003 5.825 5.825 5.538 5.538 14,951 -0.15(-2.70%)
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.