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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2004 7.411 7.424 7.223 7.411 94,793 +0.08(+1.09%)
Jun 29, 2004 7.023 7.377 6.976 7.330 60,554 +0.17(+2.43%)
Jun 28, 2004 7.016 7.190 6.715 7.156 247,449 -0.82(-10.23%)
Jun 25, 2004 6.896 7.972 6.682 7.972 679,402 +0.99(+14.18%)
Jun 24, 2004 7.123 7.230 6.962 6.983 88,065 -0.14(-1.97%)
Jun 23, 2004 7.324 7.598 7.123 7.123 113,931 -0.37(-5.00%)
Jun 22, 2004 7.531 7.691 7.203 7.498 75,206 -0.17(-2.27%)
Jun 21, 2004 7.765 7.812 7.310 7.671 96,587 +0.01(+0.17%)
Jun 18, 2004 7.571 7.825 7.377 7.658 68,029 -0.03(-0.43%)
Jun 17, 2004 7.819 7.819 7.584 7.691 7,625 -0.11(-1.37%)
Jun 16, 2004 7.919 7.919 7.792 7.798 15,250 -0.09(-1.19%)
Jun 15, 2004 7.852 7.999 7.390 7.892 65,787 +0.07(+0.94%)
Jun 14, 2004 7.444 7.892 7.390 7.819 105,708 +0.05(+0.69%)
Jun 10, 2004 7.685 7.859 7.397 7.765 66,983 +0.17(+2.29%)
Jun 09, 2004 7.691 7.892 7.484 7.591 75,356 -0.10(-1.30%)
Jun 08, 2004 7.718 7.718 7.498 7.691 9,718 -0.17(-2.13%)
Jun 07, 2004 7.324 7.859 7.260 7.859 87,766 +0.57(+7.80%)
Jun 04, 2004 7.176 7.297 7.009 7.290 36,930 +0.27(+3.81%)
Jun 03, 2004 7.190 7.223 6.996 7.023 42,911 -0.20(-2.78%)
Jun 02, 2004 7.437 7.437 7.190 7.223 47,994 -0.13(-1.82%)
Jun 01, 2004 7.417 7.551 7.304 7.357 6,578 -0.21(-2.74%)
May 28, 2004 7.417 7.745 7.357 7.564 27,062 +0.16(+2.17%)
May 27, 2004 7.223 7.477 7.223 7.404 25,268 +0.21(+2.98%)
May 26, 2004 6.956 7.223 6.889 7.190 70,870 +0.16(+2.28%)
May 25, 2004 6.554 7.083 6.441 7.029 33,192 +0.45(+6.86%)
May 24, 2004 6.481 6.976 6.481 6.578 22,277 -0.02(-0.35%)
May 21, 2004 6.615 6.615 6.294 6.601 30,351 +0.00(+0.00%)
May 20, 2004 6.648 6.789 6.354 6.601 29,305 +0.05(+0.71%)
May 19, 2004 6.772 6.862 6.461 6.554 92,102 -0.27(-3.92%)
May 18, 2004 6.849 6.862 6.621 6.822 38,126 -0.02(-0.29%)
May 17, 2004 6.909 6.909 6.554 6.842 29,753 -0.14(-2.01%)
May 14, 2004 7.023 7.130 6.875 6.983 27,810 -0.25(-3.51%)
May 13, 2004 7.344 7.397 6.855 7.237 24,371 -0.20(-2.70%)
May 12, 2004 7.457 7.471 6.875 7.437 26,015 +0.07(+0.91%)
May 11, 2004 7.330 7.484 7.170 7.370 13,007 +0.15(+2.04%)
May 10, 2004 7.297 7.330 7.096 7.223 15,998 +0.01(+0.19%)
May 07, 2004 7.511 7.564 7.210 7.210 10,615 -0.26(-3.49%)
May 06, 2004 7.584 7.584 7.217 7.471 57,563 -0.10(-1.33%)
May 05, 2004 7.725 7.725 7.310 7.571 42,911 -0.16(-2.08%)
May 04, 2004 8.086 8.120 7.431 7.732 25,567 -0.23(-2.94%)
May 03, 2004 7.658 8.066 7.511 7.966 49,041 +0.40(+5.30%)
Apr 30, 2004 7.732 7.798 7.090 7.564 39,322 -0.13(-1.74%)
Apr 29, 2004 8.026 8.026 7.598 7.698 19,736 -0.27(-3.36%)
Apr 28, 2004 8.313 8.387 7.919 7.966 63,993 -0.36(-4.34%)
Apr 27, 2004 8.293 8.400 7.879 8.327 63,693 +0.06(+0.73%)
Apr 26, 2004 8.628 8.695 8.267 8.267 53,975 -0.39(-4.56%)
Apr 23, 2004 8.668 8.695 8.253 8.661 213,060 +0.10(+1.17%)
Apr 22, 2004 8.454 8.655 8.313 8.561 109,745 +0.20(+2.40%)
Apr 21, 2004 7.926 8.441 7.926 8.360 103,465 +0.49(+6.29%)
Apr 20, 2004 8.033 8.494 7.805 7.865 80,589 -0.07(-0.84%)
Apr 19, 2004 7.785 7.972 7.665 7.932 36,631 +0.09(+1.11%)
Apr 16, 2004 7.992 8.026 7.792 7.845 64,142 -0.11(-1.35%)
Apr 15, 2004 7.852 7.992 7.645 7.952 17,941 +0.09(+1.19%)
Apr 14, 2004 7.839 8.320 7.611 7.859 24,072 +0.06(+0.77%)
Apr 13, 2004 8.033 8.133 7.772 7.798 35,136 -0.25(-3.08%)
Apr 12, 2004 8.033 8.354 7.932 8.046 30,800 -0.07(-0.91%)
Apr 08, 2004 8.634 8.762 8.106 8.120 29,155 -0.60(-6.83%)
Apr 07, 2004 8.828 8.842 8.073 8.715 43,808 +0.00(+0.00%)
Apr 06, 2004 8.019 8.835 8.019 8.715 64,591 +0.47(+5.76%)
Apr 05, 2004 8.160 8.313 7.946 8.240 17,642 +0.19(+2.33%)
Apr 02, 2004 8.096 8.267 8.033 8.053 19,287 -0.03(-0.33%)
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.