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 (%)
Nov 29, 2002 5.483 5.584 5.414 5.584 35,521 +0.05(+0.83%)
Nov 27, 2002 5.277 5.538 5.049 5.538 49,914 +0.31(+6.00%)
Nov 26, 2002 5.565 5.565 4.885 5.225 52,517 -0.32(-5.77%)
Nov 25, 2002 5.166 5.617 5.166 5.545 57,416 -0.01(-0.12%)
Nov 22, 2002 5.545 5.552 5.055 5.552 28,019 +0.00(+0.00%)
Nov 21, 2002 5.049 5.584 5.048 5.552 60,172 +0.52(+10.39%)
Nov 20, 2002 5.036 5.049 4.918 5.029 87,885 +0.00(+0.00%)
Nov 19, 2002 5.088 5.088 4.898 5.029 62,775 -0.02(-0.39%)
Nov 18, 2002 4.958 5.127 4.957 5.049 13,167 +0.08(+1.71%)
Nov 15, 2002 4.964 4.964 4.853 4.964 28,631 +0.00(+0.00%)
Nov 14, 2002 4.806 4.996 4.761 4.964 23,732 +0.16(+3.40%)
Nov 13, 2002 4.906 5.048 4.768 4.800 14,086 -0.18(-3.54%)
Nov 12, 2002 4.742 4.983 4.454 4.977 28,172 +0.18(+3.67%)
Nov 11, 2002 5.134 5.134 4.800 4.800 67,828 -0.33(-6.50%)
Nov 08, 2002 5.525 5.525 5.068 5.134 33,072 -0.31(-5.63%)
Nov 07, 2002 5.663 5.689 5.231 5.440 40,727 -0.25(-4.47%)
Nov 06, 2002 5.800 5.845 5.636 5.695 40,115 -0.03(-0.57%)
Nov 05, 2002 5.140 5.767 5.094 5.728 75,330 +0.52(+10.04%)
Nov 04, 2002 4.964 5.212 4.951 5.205 20,976 +0.27(+5.56%)
Nov 01, 2002 4.742 4.931 4.735 4.931 14,698 +0.19(+3.98%)
Oct 31, 2002 4.709 4.866 4.709 4.742 11,942 +0.05(+0.99%)
Oct 30, 2002 4.552 4.702 4.533 4.696 75,330 +0.18(+4.04%)
Oct 29, 2002 4.500 4.546 4.317 4.514 120,345 +0.01(+0.16%)
Oct 28, 2002 4.474 4.507 4.467 4.507 34,450 +0.03(+0.73%)
Oct 25, 2002 4.454 4.533 4.454 4.474 9,186 +0.01(+0.15%)
Oct 24, 2002 4.376 4.559 4.376 4.467 52,976 +0.09(+2.09%)
Oct 23, 2002 4.121 4.409 4.121 4.376 99,369 +0.26(+6.35%)
Oct 22, 2002 4.082 4.173 4.082 4.115 51,751 +0.05(+1.12%)
Oct 21, 2002 3.945 3.945 3.755 4.069 12,555 +0.13(+3.30%)
Oct 18, 2002 4.075 4.082 3.906 3.939 9,339 +0.01(+0.35%)
Oct 17, 2002 3.769 3.978 3.671 3.925 11,636 +0.17(+4.52%)
Oct 16, 2002 4.082 4.082 3.755 3.755 15,004 -0.48(-11.38%)
Oct 15, 2002 4.030 4.082 3.919 4.237 42,564 +0.19(+4.81%)
Oct 14, 2002 3.755 4.167 3.755 4.043 142,393 +0.26(+6.91%)
Oct 11, 2002 3.703 3.919 3.703 3.782 344,806 +0.07(+1.94%)
Oct 10, 2002 3.853 3.919 3.657 3.710 60,938 -0.10(-2.74%)
Oct 09, 2002 3.919 3.971 3.814 3.814 17,914 -0.14(-3.63%)
Oct 08, 2002 4.115 4.252 3.788 3.958 40,727 -0.16(-3.96%)
Oct 07, 2002 4.102 4.167 4.095 4.121 171,790 -0.01(-0.16%)
Oct 04, 2002 4.206 4.343 4.115 4.128 73,840 -0.08(-2.02%)
Oct 03, 2002 4.324 4.343 4.193 4.213 72,421 -0.14(-3.15%)
Oct 02, 2002 4.396 4.454 4.330 4.350 41,646 -0.05(-1.04%)
Oct 01, 2002 4.259 4.513 4.259 4.396 24,436,534 +0.10(+2.28%)
Sep 30, 2002 4.311 4.376 4.154 4.298 390,127 +0.05(+1.23%)
Sep 27, 2002 4.435 4.467 4.245 4.245 317,093 -0.21(-4.69%)
Sep 26, 2002 4.644 4.670 4.402 4.454 302,241 -0.27(-5.80%)
Sep 25, 2002 4.866 4.898 4.644 4.729 209,149 -0.14(-2.82%)
Sep 24, 2002 5.029 5.042 4.768 4.866 56,191 -0.20(-3.87%)
Sep 23, 2002 5.290 5.356 4.996 5.062 56,804 -0.27(-5.02%)
Sep 20, 2002 5.584 5.878 5.329 5.329 114,374 -0.08(-1.45%)
Sep 19, 2002 5.584 5.734 5.323 5.408 74,073 -0.21(-3.73%)
Sep 18, 2002 5.290 5.747 5.290 5.617 30,009 +0.29(+5.53%)
Sep 17, 2002 5.303 5.356 5.303 5.323 11,177 +0.01(+0.25%)
Sep 16, 2002 5.290 5.356 5.290 5.310 30,622 -0.04(-0.73%)
Sep 13, 2002 5.329 5.356 5.303 5.349 5,052 -0.06(-1.09%)
Sep 12, 2002 5.323 5.447 5.323 5.408 3,674 -0.09(-1.66%)
Sep 11, 2002 5.487 5.609 5.486 5.499 6,277 +0.01(+0.12%)
Sep 10, 2002 5.375 5.493 5.297 5.493 10,870 +0.04(+0.72%)
Sep 09, 2002 5.493 5.493 5.434 5.454 4,440 -0.04(-0.71%)
Sep 06, 2002 5.454 5.676 5.434 5.493 25,722 +0.10(+1.94%)
Sep 05, 2002 5.552 5.552 5.388 5.388 3,368 -0.18(-3.28%)
Sep 04, 2002 5.565 5.571 5.297 5.571 11,024 +0.01(+0.23%)
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.