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 (%)
Dec 31, 2003 8.200 8.227 8.019 8.220 94,195 +0.09(+1.07%)
Dec 30, 2003 8.200 8.293 8.126 8.133 79,608 -0.05(-0.65%)
Dec 29, 2003 8.133 8.320 7.959 8.186 143,987 +0.04(+0.49%)
Dec 26, 2003 8.227 8.227 8.146 8.146 4,335 -0.07(-0.90%)
Dec 24, 2003 8.126 8.293 8.126 8.220 34,986 +0.09(+1.15%)
Dec 23, 2003 7.926 8.126 7.926 8.126 66,174 +0.17(+2.19%)
Dec 22, 2003 8.126 8.126 7.765 7.952 37,857 -0.20(-2.46%)
Dec 19, 2003 8.227 8.227 7.564 8.153 93,642 +0.13(+1.58%)
Dec 18, 2003 7.758 8.293 7.758 8.026 104,772 +0.27(+3.45%)
Dec 17, 2003 7.792 7.845 7.725 7.758 40,892 -0.05(-0.60%)
Dec 16, 2003 7.845 7.845 7.718 7.805 56,337 +0.03(+0.43%)
Dec 15, 2003 7.591 7.859 7.591 7.772 86,438 +0.11(+1.48%)
Dec 12, 2003 7.434 7.658 7.297 7.658 172,265 +0.24(+3.25%)
Dec 11, 2003 6.996 7.417 6.822 7.417 12,409 +0.45(+6.53%)
Dec 10, 2003 7.317 7.357 6.949 6.962 113,242 -0.38(-5.19%)
Dec 09, 2003 7.477 7.477 7.237 7.344 35,776 -0.11(-1.52%)
Dec 08, 2003 7.009 7.457 6.949 7.457 178,522 +0.45(+6.49%)
Dec 05, 2003 7.090 7.223 6.902 7.003 20,519 -0.14(-1.97%)
Dec 04, 2003 6.789 7.150 6.789 7.143 360,905 +0.25(+3.69%)
Dec 03, 2003 6.909 7.123 6.855 6.889 18,668 +0.10(+1.48%)
Dec 02, 2003 6.695 6.896 6.689 6.789 38,741 -0.03(-0.49%)
Dec 01, 2003 6.755 7.036 6.736 6.822 174,500 -0.03(-0.39%)
Nov 28, 2003 6.882 6.896 6.789 6.849 31,697 -0.05(-0.68%)
Nov 26, 2003 7.023 7.023 6.846 6.896 120,851 -0.05(-0.77%)
Nov 25, 2003 7.019 7.056 6.829 6.949 62,796 -0.02(-0.29%)
Nov 24, 2003 6.782 7.076 6.755 6.969 49,774 +0.15(+2.26%)
Nov 21, 2003 6.802 6.835 6.648 6.815 29,064 +0.01(+0.20%)
Nov 20, 2003 6.889 7.003 6.789 6.802 24,087 -0.09(-1.26%)
Nov 19, 2003 6.969 7.049 6.889 6.889 21,075 -0.11(-1.53%)
Nov 18, 2003 7.023 7.123 6.996 6.996 28,497 -0.03(-0.38%)
Nov 17, 2003 7.290 7.290 6.822 7.023 61,481 -0.27(-3.67%)
Nov 14, 2003 7.431 7.524 7.217 7.290 67,593 -0.18(-2.42%)
Nov 13, 2003 7.504 7.578 7.357 7.471 70,828 -0.03(-0.36%)
Nov 12, 2003 7.324 7.518 7.324 7.498 110,211 +0.08(+1.08%)
Nov 11, 2003 7.551 7.591 7.056 7.417 105,241 -0.21(-2.72%)
Nov 10, 2003 7.972 8.026 7.524 7.625 61,259 -0.37(-4.60%)
Nov 07, 2003 8.026 8.026 7.979 7.992 61,243 -0.03(-0.42%)
Nov 06, 2003 8.193 8.260 7.992 8.026 87,674 -0.10(-1.23%)
Nov 05, 2003 8.153 8.360 7.778 8.126 320,328 -0.03(-0.33%)
Nov 04, 2003 7.457 8.407 7.437 8.153 291,805 +0.60(+7.97%)
Nov 03, 2003 6.748 7.451 6.748 7.551 83,479 +0.78(+11.45%)
Oct 31, 2003 6.889 6.989 6.775 6.775 23,055 -0.03(-0.39%)
Oct 30, 2003 6.849 6.802 6.795 6.802 8,223 -0.05(-0.68%)
Oct 29, 2003 6.821 6.869 6.661 6.849 75,804 +0.03(+0.39%)
Oct 28, 2003 6.534 6.822 6.534 6.822 14,833 +0.24(+3.66%)
Oct 27, 2003 6.722 6.849 6.494 6.581 19,885 -0.16(-2.38%)
Oct 24, 2003 6.675 6.768 6.675 6.742 48,293 +0.06(+0.90%)
Oct 23, 2003 6.628 6.688 6.621 6.682 19,437 +0.12(+1.83%)
Oct 22, 2003 6.675 6.688 6.561 6.561 39,771 -0.11(-1.70%)
Oct 21, 2003 6.675 6.682 6.621 6.675 17,224 -0.01(-0.10%)
Oct 20, 2003 6.688 6.697 6.561 6.682 65,039 +0.02(+0.30%)
Oct 17, 2003 6.782 6.782 6.608 6.661 21,365 +0.07(+1.07%)
Oct 16, 2003 6.755 6.795 6.591 6.591 151,011 -0.16(-2.43%)
Oct 15, 2003 6.789 6.922 6.696 6.755 21,065 -0.03(-0.39%)
Oct 14, 2003 6.488 6.789 6.454 6.782 27,511 +0.17(+2.63%)
Oct 13, 2003 6.561 6.916 6.488 6.608 407,880 -0.01(-0.10%)
Oct 10, 2003 6.789 6.949 6.588 6.615 15,140 -0.28(-4.07%)
Oct 09, 2003 6.863 7.009 6.768 6.896 57,563 +0.06(+0.88%)
Oct 08, 2003 6.936 6.942 6.781 6.835 85,109 -0.04(-0.58%)
Oct 07, 2003 7.023 7.036 6.789 6.875 73,034 -0.11(-1.63%)
Oct 06, 2003 7.016 7.016 6.829 6.989 37,229 +0.00(+0.00%)
Oct 03, 2003 6.922 7.203 6.815 6.989 83,319 +0.03(+0.48%)
Oct 02, 2003 7.270 7.283 6.795 6.956 11,363 -0.30(-4.15%)
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.