Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

14.65 +0.07 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2004 7.550 7.615 6.923 7.387 40,268 -0.13(-1.74%)
Apr 29, 2004 7.837 7.837 7.419 7.517 20,210 -0.26(-3.36%)
Apr 28, 2004 8.118 8.190 7.733 7.779 65,531 -0.35(-4.34%)
Apr 27, 2004 8.099 8.203 7.694 8.131 65,225 +0.06(+0.73%)
Apr 26, 2004 8.425 8.491 8.073 8.073 55,273 -0.39(-4.56%)
Apr 23, 2004 8.464 8.491 8.060 8.458 218,183 +0.10(+1.17%)
Apr 22, 2004 8.255 8.451 8.118 8.360 112,383 +0.20(+2.40%)
Apr 21, 2004 7.739 8.242 7.739 8.164 105,952 +0.48(+6.29%)
Apr 20, 2004 7.844 8.295 7.622 7.681 82,526 -0.07(-0.84%)
Apr 19, 2004 7.602 7.785 7.485 7.746 37,512 +0.08(+1.11%)
Apr 16, 2004 7.805 7.837 7.609 7.661 65,684 -0.10(-1.35%)
Apr 15, 2004 7.668 7.805 7.466 7.766 18,373 +0.09(+1.19%)
Apr 14, 2004 7.655 8.125 7.433 7.674 24,650 +0.06(+0.77%)
Apr 13, 2004 7.844 7.942 7.589 7.615 35,981 -0.24(-3.08%)
Apr 12, 2004 7.844 8.157 7.746 7.857 31,540 -0.07(-0.91%)
Apr 08, 2004 8.432 8.556 7.916 7.929 29,856 -0.58(-6.83%)
Apr 07, 2004 8.621 8.634 7.883 8.510 44,861 +0.00(+0.00%)
Apr 06, 2004 7.831 8.628 7.831 8.510 66,144 +0.46(+5.76%)
Apr 05, 2004 7.968 8.118 7.759 8.046 18,067 +0.18(+2.33%)
Apr 02, 2004 7.906 8.073 7.844 7.864 19,751 -0.03(-0.33%)
Apr 01, 2004 7.890 8.386 7.837 7.890 22,966 -0.03(-0.33%)
Mar 31, 2004 7.772 7.941 7.707 7.916 43,330 +0.05(+0.58%)
Mar 30, 2004 7.831 7.883 7.687 7.870 23,579 +0.03(+0.42%)
Mar 29, 2004 7.707 7.948 7.694 7.837 15,617 +0.10(+1.35%)
Mar 26, 2004 7.890 8.007 7.674 7.733 55,579 -0.14(-1.82%)
Mar 25, 2004 7.962 7.988 7.766 7.877 58,029 +0.07(+0.92%)
Mar 24, 2004 8.174 8.274 7.726 7.805 29,091 -0.29(-3.63%)
Mar 23, 2004 7.785 8.360 7.609 8.099 54,354 +0.36(+4.64%)
Mar 22, 2004 7.837 8.007 7.576 7.739 82,067 -0.23(-2.87%)
Mar 19, 2004 8.099 8.099 7.929 7.968 19,598 -0.12(-1.45%)
Mar 18, 2004 8.171 8.171 7.713 8.086 96,460 -0.12(-1.43%)
Mar 17, 2004 7.788 8.282 7.788 8.203 12,861 +0.44(+5.72%)
Mar 16, 2004 7.707 7.824 7.615 7.759 37,359 +0.09(+1.19%)
Mar 15, 2004 8.654 8.654 7.511 7.668 140,556 -0.87(-10.18%)
Mar 12, 2004 8.458 8.543 8.105 8.536 55,273 +0.09(+1.08%)
Mar 11, 2004 8.334 8.621 8.099 8.445 89,723 -0.20(-2.27%)
Mar 10, 2004 8.615 8.641 8.262 8.641 94,316 +0.07(+0.84%)
Mar 09, 2004 8.693 8.752 8.327 8.569 38,890 -0.08(-0.98%)
Mar 08, 2004 8.817 8.817 8.510 8.654 32,765 -0.07(-0.75%)
Mar 05, 2004 8.948 9.013 8.471 8.719 28,325 -0.03(-0.37%)
Mar 04, 2004 9.157 9.196 8.660 8.752 25,569 -0.04(-0.45%)
Mar 03, 2004 8.961 8.961 8.654 8.791 65,225 -0.35(-3.79%)
Mar 02, 2004 8.850 9.137 8.850 9.137 14,851 -0.01(-0.07%)
Mar 01, 2004 9.007 9.144 8.739 9.144 32,765 +0.16(+1.82%)
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%)
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.