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 (%)
Sep 30, 2004 5.898 6.276 5.858 6.276 156,173 +0.36(+6.07%)
Sep 29, 2004 5.682 5.924 5.682 5.917 53,895 +0.14(+2.49%)
Sep 28, 2004 5.872 5.878 5.708 5.774 64,153 -0.02(-0.34%)
Sep 27, 2004 6.107 6.146 5.565 5.793 152,498 -0.29(-4.83%)
Sep 24, 2004 5.878 6.087 5.728 6.087 311,121 +0.44(+7.87%)
Sep 23, 2004 5.578 5.702 5.578 5.643 70,737 -0.03(-0.46%)
Sep 22, 2004 5.552 5.734 5.552 5.669 22,354 +0.05(+0.93%)
Sep 21, 2004 5.767 5.774 5.617 5.617 96,766 -0.07(-1.15%)
Sep 20, 2004 5.349 5.708 5.349 5.682 28,478 +0.30(+5.58%)
Sep 17, 2004 5.388 5.408 5.329 5.382 23,119 -0.01(-0.12%)
Sep 16, 2004 5.349 5.532 5.316 5.388 53,895 +0.07(+1.23%)
Sep 15, 2004 5.179 5.329 5.179 5.323 82,833 +0.09(+1.75%)
Sep 14, 2004 5.297 5.297 5.016 5.231 66,450 -0.06(-1.11%)
Sep 13, 2004 4.996 5.297 4.911 5.290 255,848 +0.23(+4.52%)
Sep 10, 2004 4.996 5.192 4.898 5.062 285,833 -0.04(-0.77%)
Sep 09, 2004 5.271 5.271 4.957 5.101 167,809 -0.16(-3.10%)
Sep 08, 2004 5.258 5.558 5.107 5.264 107,744 +0.05(+1.00%)
Sep 07, 2004 5.310 5.323 5.179 5.212 191,780 -0.14(-2.56%)
Sep 03, 2004 5.414 5.414 5.349 5.349 52,823 -0.12(-2.27%)
Sep 02, 2004 5.408 5.473 5.388 5.473 15,311 +0.05(+0.96%)
Sep 01, 2004 5.493 5.493 5.356 5.421 48,076 -0.05(-0.95%)
Aug 31, 2004 5.290 5.486 5.290 5.473 91,713 +0.05(+0.96%)
Aug 30, 2004 5.454 5.486 5.349 5.421 180,977 +0.01(+0.12%)
Aug 27, 2004 5.440 5.584 5.408 5.414 79,005 -0.07(-1.31%)
Aug 26, 2004 5.493 5.578 5.316 5.486 103,503 -0.10(-1.87%)
Aug 25, 2004 5.329 5.649 5.329 5.591 96,919 +0.30(+5.68%)
Aug 24, 2004 5.512 5.512 5.284 5.290 158,316 -0.16(-2.99%)
Aug 23, 2004 5.349 5.538 5.297 5.454 120,988 +0.13(+2.45%)
Aug 20, 2004 5.029 5.343 4.977 5.323 347,256 +0.37(+7.52%)
Aug 19, 2004 5.094 5.160 4.944 4.951 145,608 -0.13(-2.57%)
Aug 18, 2004 5.277 5.506 4.918 5.081 226,451 -0.33(-6.15%)
Aug 17, 2004 5.339 5.545 5.290 5.414 87,120 +0.09(+1.61%)
Aug 16, 2004 5.225 5.388 5.225 5.329 69,665 +0.01(+0.11%)
Aug 13, 2004 5.558 5.558 5.271 5.323 98,297 -0.06(-1.09%)
Aug 12, 2004 5.728 5.747 5.349 5.382 194,757 -0.29(-5.07%)
Aug 11, 2004 6.054 6.113 5.669 5.669 48,995 -0.36(-5.96%)
Aug 10, 2004 6.051 6.401 5.950 6.028 83,445 -0.02(-0.32%)
Aug 09, 2004 5.891 6.270 5.891 6.048 49,608 -0.15(-2.42%)
Aug 06, 2004 6.218 6.237 5.676 6.198 183,120 -0.11(-1.76%)
Aug 05, 2004 6.374 6.531 6.205 6.309 102,890 -0.16(-2.52%)
Aug 04, 2004 6.198 6.479 6.015 6.472 314,184 +0.35(+5.65%)
Aug 03, 2004 6.048 6.205 5.976 6.126 178,680 +0.02(+0.33%)
Aug 02, 2004 6.054 6.179 5.826 6.106 76,402 +0.04(+0.64%)
Jul 30, 2004 6.041 6.427 5.878 6.067 131,675 +0.04(+0.65%)
Jul 29, 2004 5.924 6.035 5.813 6.028 39,502 +0.09(+1.54%)
Jul 28, 2004 5.878 5.963 5.682 5.937 62,622 +0.05(+0.78%)
Jul 27, 2004 5.395 5.943 5.395 5.891 84,976 +0.37(+6.62%)
Jul 26, 2004 5.904 5.989 5.395 5.525 297,648 -0.45(-7.54%)
Jul 23, 2004 6.081 6.179 5.917 5.976 41,033 -0.14(-2.24%)
Jul 22, 2004 6.623 6.623 6.041 6.113 79,770 -0.48(-7.33%)
Jul 21, 2004 6.407 6.597 6.316 6.597 63,541 +0.17(+2.64%)
Jul 20, 2004 6.407 6.459 6.335 6.427 74,718 +0.01(+0.10%)
Jul 19, 2004 6.779 6.779 6.407 6.420 86,660 -0.33(-4.84%)
Jul 16, 2004 6.629 6.766 6.531 6.747 105,340 +0.22(+3.30%)
Jul 15, 2004 6.309 6.597 6.218 6.531 97,531 +0.16(+2.46%)
Jul 14, 2004 6.179 6.401 5.956 6.374 109,780 +0.14(+2.31%)
Jul 13, 2004 6.257 6.257 6.139 6.231 94,928 +0.02(+0.32%)
Jul 12, 2004 6.420 6.420 6.192 6.211 189,245 -0.21(-3.26%)
Jul 09, 2004 6.466 6.512 6.395 6.420 94,928 +0.01(+0.10%)
Jul 08, 2004 6.538 6.642 6.401 6.414 122,488 -0.27(-4.01%)
Jul 07, 2004 6.499 6.681 6.368 6.681 114,680 +0.15(+2.30%)
Jul 06, 2004 6.727 6.727 6.368 6.531 765,249 -0.16(-2.44%)
Jul 02, 2004 6.890 6.956 6.694 6.694 1,721,122 -0.27(-3.94%)
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.