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

Richardson Electrncs (NQ: RELL )

10.83 +0.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2002 7.859 7.872 7.713 7.859 21,081 +0.01(+0.17%)
Apr 29, 2002 7.926 7.926 7.845 7.845 2,541 +0.00(+0.00%)
Apr 26, 2002 7.792 7.859 7.625 7.845 8,970 -0.08(-1.01%)
Apr 25, 2002 8.012 8.012 7.758 7.926 57,115 -0.07(-0.92%)
Apr 24, 2002 7.685 8.026 7.631 7.999 32,893 +0.29(+3.73%)
Apr 23, 2002 8.012 8.012 7.658 7.712 19,437 -0.21(-2.70%)
Apr 22, 2002 7.792 7.926 7.792 7.926 23,474 +0.09(+1.11%)
Apr 19, 2002 7.899 7.926 7.839 7.839 5,382 -0.11(-1.35%)
Apr 18, 2002 8.026 8.026 7.899 7.946 9,868 -0.04(-0.50%)
Apr 17, 2002 7.959 8.059 7.959 7.986 46,200 -0.04(-0.50%)
Apr 16, 2002 7.792 8.026 7.792 8.026 50,237 +0.23(+3.00%)
Apr 15, 2002 7.852 7.905 7.752 7.792 1,943 -0.15(-1.93%)
Apr 12, 2002 7.758 7.952 7.758 7.946 26,314 +0.15(+1.97%)
Apr 11, 2002 8.012 8.019 7.538 7.792 97,783 -0.13(-1.60%)
Apr 10, 2002 7.678 7.919 7.658 7.919 34,089 +0.24(+3.14%)
Apr 09, 2002 7.555 7.839 7.431 7.678 42,462 +0.05(+0.70%)
Apr 08, 2002 7.578 7.625 7.558 7.625 22,128 -0.03(-0.35%)
Apr 05, 2002 7.678 7.691 7.504 7.651 120,659 +0.03(+0.35%)
Apr 04, 2002 7.691 7.785 7.625 7.625 82,682 -0.12(-1.55%)
Apr 03, 2002 7.712 7.865 7.698 7.745 9,569 +0.05(+0.70%)
Apr 02, 2002 7.765 7.799 7.638 7.691 118,566 -0.16(-2.04%)
Apr 01, 2002 8.039 8.093 7.718 7.852 70,422 -0.27(-3.29%)
Mar 29, 2002 7.932 8.120 7.932 8.120 18,390 +0.00(+0.00%)
Mar 28, 2002 7.932 8.120 7.932 8.120 18,390 +0.16(+2.02%)
Mar 27, 2002 7.832 7.959 7.832 7.959 29,753 +0.07(+0.85%)
Mar 26, 2002 7.885 7.892 7.892 7.892 99,577 +0.23(+3.06%)
Mar 25, 2002 7.835 8.033 7.591 7.658 91,803 -0.23(-2.97%)
Mar 22, 2002 7.879 8.160 7.364 7.892 66,385 -0.03(-0.42%)
Mar 21, 2002 7.865 8.053 7.792 7.926 24,371 -0.11(-1.33%)
Mar 20, 2002 8.521 8.588 7.946 8.033 93,447 -0.66(-7.62%)
Mar 19, 2002 8.581 8.728 8.461 8.695 84,028 +0.13(+1.56%)
Mar 18, 2002 8.340 8.561 8.340 8.561 40,070 +0.20(+2.40%)
Mar 15, 2002 8.437 8.561 8.360 8.360 14,802 -0.05(-0.56%)
Mar 14, 2002 8.394 8.481 8.394 8.407 5,083 -0.04(-0.48%)
Mar 13, 2002 8.394 8.561 8.347 8.447 22,427 +0.09(+1.04%)
Mar 12, 2002 8.233 8.527 8.079 8.360 24,371 -0.25(-2.95%)
Mar 11, 2002 8.581 8.681 8.434 8.614 14,802 -0.03(-0.31%)
Mar 08, 2002 8.802 8.802 8.501 8.641 45,901 +0.11(+1.25%)
Mar 07, 2002 8.608 8.648 8.467 8.534 68,029 -0.01(-0.16%)
Mar 06, 2002 8.394 8.594 8.394 8.548 10,914 +0.05(+0.63%)
Mar 05, 2002 8.280 8.601 8.280 8.494 94,494 +0.11(+1.36%)
Mar 04, 2002 8.086 8.380 8.086 8.380 15,250 +0.16(+1.94%)
Mar 01, 2002 8.270 8.360 8.086 8.220 27,511 -0.11(-1.29%)
Feb 28, 2002 7.959 8.327 7.953 8.327 179,120 +0.37(+4.62%)
Feb 27, 2002 7.959 7.992 7.758 7.959 21,978 +0.00(+0.00%)
Feb 26, 2002 7.792 7.959 7.792 7.959 9,270 +0.10(+1.28%)
Feb 25, 2002 7.792 7.859 7.645 7.859 46,051 -0.02(-0.25%)
Feb 22, 2002 7.673 7.972 7.558 7.879 60,255 +0.20(+2.61%)
Feb 21, 2002 7.845 7.859 7.671 7.678 7,924 -0.18(-2.30%)
Feb 20, 2002 7.571 7.859 7.571 7.859 53,825 +0.23(+3.07%)
Feb 19, 2002 7.591 7.852 7.591 7.625 16,596 -0.08(-1.04%)
Feb 18, 2002 7.685 7.859 7.591 7.705 81,635 +0.00(+0.00%)
Feb 15, 2002 7.685 7.859 7.591 7.705 81,635 +0.15(+1.95%)
Feb 14, 2002 7.685 7.738 7.558 7.558 6,130 -0.11(-1.48%)
Feb 13, 2002 7.357 7.738 7.357 7.671 17,194 +0.26(+3.52%)
Feb 12, 2002 7.524 7.524 7.411 7.411 79,393 -0.08(-1.07%)
Feb 11, 2002 7.691 7.725 7.424 7.491 57,862 -0.17(-2.18%)
Feb 08, 2002 7.437 7.691 7.437 7.658 25,866 +0.13(+1.69%)
Feb 07, 2002 7.702 7.702 7.424 7.531 27,810 -0.19(-2.51%)
Feb 06, 2002 7.926 7.926 7.725 7.725 14,503 -0.20(-2.53%)
Feb 05, 2002 7.912 8.026 7.912 7.926 11,363 -0.09(-1.17%)
Feb 04, 2002 8.046 8.046 7.912 8.019 62,647 -0.02(-0.25%)
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.