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 (%)
Jul 30, 2004 6.187 6.581 6.019 6.213 128,584 +0.04(+0.65%)
Jul 29, 2004 6.066 6.180 5.953 6.173 38,575 +0.09(+1.54%)
Jul 28, 2004 6.019 6.106 5.819 6.080 61,152 +0.05(+0.78%)
Jul 27, 2004 5.524 6.086 5.524 6.033 82,981 +0.37(+6.62%)
Jul 26, 2004 6.046 6.133 5.524 5.658 290,659 -0.46(-7.54%)
Jul 23, 2004 6.227 6.327 6.060 6.120 40,070 -0.14(-2.24%)
Jul 22, 2004 6.782 6.782 6.187 6.260 77,898 -0.49(-7.33%)
Jul 21, 2004 6.561 6.755 6.468 6.755 62,049 +0.17(+2.64%)
Jul 20, 2004 6.561 6.615 6.488 6.581 72,964 +0.01(+0.10%)
Jul 19, 2004 6.942 6.942 6.561 6.575 84,626 -0.33(-4.84%)
Jul 16, 2004 6.789 6.929 6.688 6.909 102,867 +0.22(+3.30%)
Jul 15, 2004 6.461 6.755 6.367 6.688 95,241 +0.16(+2.46%)
Jul 14, 2004 6.327 6.554 6.100 6.528 107,203 +0.15(+2.31%)
Jul 13, 2004 6.407 6.407 6.287 6.381 92,700 +0.02(+0.32%)
Jul 12, 2004 6.575 6.575 6.340 6.361 184,802 -0.21(-3.26%)
Jul 09, 2004 6.621 6.668 6.548 6.575 92,700 +0.01(+0.10%)
Jul 08, 2004 6.696 6.802 6.554 6.568 119,613 -0.27(-4.01%)
Jul 07, 2004 6.655 6.842 6.521 6.842 111,987 +0.15(+2.30%)
Jul 06, 2004 6.889 6.889 6.521 6.688 747,283 -0.17(-2.44%)
Jul 02, 2004 7.056 7.123 6.855 6.855 1,680,713 -0.28(-3.94%)
Jul 01, 2004 7.524 7.524 6.969 7.136 59,956 -0.27(-3.70%)
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%)
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.