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

Richardson Electrncs (NQ: RELL )

10.76 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 28, 2002 7.398 7.701 6.773 7.216 153,594 -0.05(-0.65%)
Jun 27, 2002 7.062 7.384 6.995 7.264 91,591 +0.22(+3.15%)
Jun 26, 2002 6.773 7.062 6.773 7.042 34,198 +0.18(+2.65%)
Jun 25, 2002 7.062 7.095 6.779 6.860 22,154 +0.05(+0.69%)
Jun 21, 2002 6.793 7.331 6.779 6.813 39,104 +0.02(+0.30%)
Jun 20, 2002 6.819 6.820 6.773 6.793 20,072 -0.06(-0.88%)
Jun 19, 2002 7.048 7.075 6.853 6.853 10,110 -0.22(-3.04%)
Jun 18, 2002 7.129 7.129 7.048 7.068 4,311 -0.09(-1.22%)
Jun 17, 2002 7.142 7.183 7.129 7.156 31,373 -0.02(-0.28%)
Jun 14, 2002 7.230 7.231 7.129 7.176 23,492 -0.19(-2.56%)
Jun 12, 2002 7.397 7.459 7.344 7.364 7,285 +0.02(+0.27%)
Jun 11, 2002 7.465 7.465 7.338 7.344 4,460 +0.00(+0.00%)
Jun 10, 2002 7.391 7.445 7.277 7.344 14,125 +0.02(+0.28%)
Jun 07, 2002 7.371 7.432 7.324 7.324 11,597 -0.07(-1.00%)
Jun 06, 2002 7.398 7.459 7.378 7.398 92,483 +0.07(+0.92%)
Jun 05, 2002 7.297 7.338 7.290 7.331 18,586 -0.15(-1.98%)
May 31, 2002 7.163 7.499 7.163 7.479 14,868 -0.12(-1.59%)
May 28, 2002 7.795 7.869 7.573 7.600 26,912 -0.14(-1.75%)
May 27, 2002 7.835 7.902 7.735 7.735 59,177 +0.00(+0.00%)
May 24, 2002 7.835 7.902 7.735 7.735 59,177 -0.10(-1.28%)
May 23, 2002 7.822 7.936 7.802 7.835 55,906 +0.00(+0.00%)
May 22, 2002 7.902 7.970 7.808 7.835 12,787 -0.04(-0.51%)
May 21, 2002 7.869 7.990 7.808 7.876 37,469 +0.11(+1.39%)
May 20, 2002 7.990 8.003 7.734 7.768 43,862 -0.17(-2.12%)
May 17, 2002 7.936 8.003 7.882 7.936 25,723 +0.01(+0.17%)
May 16, 2002 7.893 8.003 7.869 7.923 58,583 +0.03(+0.43%)
May 15, 2002 7.902 7.923 7.842 7.889 77,912 -0.11(-1.43%)
May 14, 2002 7.835 8.071 7.829 8.003 26,317 +0.17(+2.15%)
May 13, 2002 8.044 8.044 7.754 7.835 283,845 -0.22(-2.67%)
May 10, 2002 8.003 8.057 7.990 8.050 24,384 +0.05(+0.59%)
May 09, 2002 8.010 8.071 7.983 8.003 56,650 -0.03(-0.42%)
May 08, 2002 8.064 8.071 7.990 8.037 117,314 -0.03(-0.33%)
May 07, 2002 8.070 8.071 8.011 8.064 8,177 -0.01(-0.08%)
May 06, 2002 8.118 8.118 7.990 8.071 81,034 +0.00(+0.00%)
May 03, 2002 7.936 8.071 7.936 8.071 387,183 +0.13(+1.69%)
May 02, 2002 7.788 7.936 7.788 7.936 220,653 +0.05(+0.68%)
May 01, 2002 7.765 7.929 7.586 7.882 23,492 -0.02(-0.26%)
Apr 30, 2002 7.902 7.916 7.756 7.902 20,965 +0.01(+0.17%)
Apr 29, 2002 7.970 7.970 7.889 7.889 2,527 +0.00(+0.00%)
Apr 26, 2002 7.835 7.902 7.667 7.889 8,921 -0.08(-1.01%)
Apr 25, 2002 8.057 8.057 7.802 7.970 56,798 -0.07(-0.92%)
Apr 24, 2002 7.728 8.071 7.674 8.044 32,711 +0.29(+3.73%)
Apr 23, 2002 8.057 8.057 7.701 7.754 19,329 -0.22(-2.70%)
Apr 22, 2002 7.835 7.970 7.835 7.970 23,344 +0.09(+1.11%)
Apr 19, 2002 7.943 7.970 7.882 7.882 5,352 -0.11(-1.35%)
Apr 18, 2002 8.071 8.071 7.943 7.990 9,813 -0.04(-0.50%)
Apr 17, 2002 8.003 8.104 8.003 8.030 45,944 -0.04(-0.50%)
Apr 16, 2002 7.835 8.071 7.835 8.071 49,959 +0.23(+3.00%)
Apr 15, 2002 7.896 7.950 7.795 7.836 1,932 -0.15(-1.93%)
Apr 12, 2002 7.802 7.997 7.802 7.990 26,169 +0.15(+1.97%)
Apr 11, 2002 8.057 8.064 7.580 7.835 97,241 -0.13(-1.60%)
Apr 10, 2002 7.721 7.963 7.701 7.963 33,900 +0.24(+3.14%)
Apr 09, 2002 7.597 7.882 7.472 7.721 42,227 +0.05(+0.70%)
Apr 08, 2002 7.620 7.667 7.600 7.667 22,005 -0.03(-0.35%)
Apr 05, 2002 7.721 7.734 7.546 7.694 119,991 +0.03(+0.35%)
Apr 04, 2002 7.734 7.828 7.667 7.667 82,224 -0.12(-1.55%)
Apr 03, 2002 7.754 7.909 7.741 7.788 9,516 +0.05(+0.70%)
Apr 02, 2002 7.808 7.842 7.681 7.734 117,909 -0.16(-2.04%)
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.