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

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 5.259 5.818 5.253 5.576 47,679 +0.20(+3.64%)
Mar 28, 2003 5.390 5.394 5.259 5.380 7,137 +0.03(+0.63%)
Mar 27, 2003 5.320 5.401 5.313 5.347 96,647 +0.03(+0.63%)
Mar 26, 2003 5.427 5.427 5.313 5.313 51,883 -0.09(-1.74%)
Mar 25, 2003 5.387 5.535 5.380 5.407 9,367 -0.09(-1.59%)
Mar 24, 2003 5.501 5.508 5.387 5.495 8,029 +0.01(+0.23%)
Mar 21, 2003 5.501 5.549 5.367 5.482 112,408 +0.10(+1.89%)
Mar 20, 2003 5.320 5.501 5.239 5.380 33,752 +0.00(+0.00%)
Mar 19, 2003 5.380 5.427 5.380 5.380 2,527 +0.03(+0.50%)
Mar 18, 2003 5.495 5.495 5.078 5.353 40,984 -0.03(-0.50%)
Mar 17, 2003 5.441 5.522 5.300 5.380 31,967 -0.06(-1.11%)
Mar 14, 2003 5.461 5.515 5.441 5.441 23,492 -0.02(-0.37%)
Mar 13, 2003 5.495 5.495 5.347 5.461 26,763 +0.00(+0.01%)
Mar 12, 2003 5.501 5.549 5.441 5.460 6,690 +0.01(+0.23%)
Mar 11, 2003 5.528 5.602 5.441 5.448 29,291 -0.01(-0.25%)
Mar 10, 2003 5.427 5.582 5.266 5.461 17,693 -0.01(-0.12%)
Mar 07, 2003 5.313 5.582 5.313 5.468 7,583 -0.04(-0.73%)
Mar 06, 2003 5.461 5.535 5.421 5.508 26,020 +0.04(+0.81%)
Mar 05, 2003 5.387 5.495 5.387 5.464 2,527 -0.06(-1.17%)
Mar 04, 2003 5.703 5.703 5.380 5.528 47,282 -0.22(-3.86%)
Mar 03, 2003 5.407 5.770 5.387 5.750 35,833 +0.30(+5.43%)
Feb 28, 2003 5.596 5.596 5.454 5.454 1,932 -0.15(-2.76%)
Feb 27, 2003 5.562 5.723 5.461 5.609 7,880 +0.03(+0.60%)
Feb 26, 2003 5.468 5.629 5.414 5.575 11,448 +0.03(+0.48%)
Feb 25, 2003 5.656 5.676 5.407 5.549 8,177 -0.16(-2.83%)
Feb 24, 2003 5.380 5.885 5.380 5.710 46,985 +0.15(+2.66%)
Feb 21, 2003 5.461 5.575 5.380 5.562 12,935 +0.01(+0.24%)
Feb 20, 2003 5.522 5.549 5.461 5.549 28,994 +0.03(+0.61%)
Feb 19, 2003 5.421 5.515 5.421 5.515 7,880 +0.00(+0.00%)
Feb 18, 2003 5.374 5.515 5.374 5.515 27,804 +0.07(+1.23%)
Feb 14, 2003 5.414 5.448 5.380 5.448 27,507 +0.03(+0.63%)
Feb 13, 2003 5.353 5.414 5.327 5.413 6,096 +0.12(+2.27%)
Feb 12, 2003 5.340 5.421 5.280 5.293 53,676 -0.06(-1.12%)
Feb 11, 2003 5.306 5.353 5.145 5.353 12,341 +0.06(+1.13%)
Feb 10, 2003 5.145 5.380 5.105 5.293 14,868 +0.13(+2.47%)
Feb 07, 2003 5.084 5.165 5.071 5.165 8,921 +0.03(+0.66%)
Feb 06, 2003 5.219 5.327 5.084 5.132 11,300 -0.13(-2.43%)
Feb 05, 2003 5.259 5.327 5.145 5.259 9,664 +0.06(+1.16%)
Feb 04, 2003 5.367 5.380 5.125 5.199 71,072 -0.19(-3.56%)
Feb 03, 2003 5.360 5.427 5.327 5.390 36,874 +0.12(+2.36%)
Jan 31, 2003 5.232 5.286 5.105 5.266 68,247 +0.06(+1.16%)
Jan 30, 2003 5.239 5.232 5.091 5.206 19,032 -0.03(-0.64%)
Jan 29, 2003 5.111 5.293 5.091 5.239 20,072 -0.04(-0.76%)
Jan 28, 2003 5.192 5.306 5.111 5.280 38,658 -0.04(-0.76%)
Jan 27, 2003 5.387 5.448 5.179 5.320 36,428 -0.17(-3.18%)
Jan 24, 2003 5.293 5.495 5.185 5.495 28,994 +0.08(+1.49%)
Jan 23, 2003 5.360 5.448 5.353 5.414 20,965 +0.03(+0.63%)
Jan 22, 2003 5.589 5.434 5.353 5.380 7,731 +0.01(+0.25%)
Jan 21, 2003 5.589 5.844 5.353 5.367 30,927 -0.39(-6.78%)
Jan 17, 2003 5.596 5.784 5.596 5.757 7,285 -0.02(-0.35%)
Jan 16, 2003 5.777 5.871 5.723 5.777 15,760 +0.01(+0.23%)
Jan 15, 2003 5.945 5.945 5.616 5.764 5,501 -0.18(-3.05%)
Jan 14, 2003 5.824 5.986 5.596 5.945 11,448 +0.12(+2.08%)
Jan 13, 2003 5.912 5.986 5.663 5.824 21,559 -0.07(-1.25%)
Jan 10, 2003 5.892 5.986 5.629 5.898 26,912 +0.03(+0.57%)
Jan 09, 2003 5.764 5.972 5.663 5.865 14,571 +0.09(+1.63%)
Jan 08, 2003 5.831 5.986 5.764 5.770 9,069 -0.13(-2.28%)
Jan 07, 2003 5.871 6.053 5.750 5.905 298,863 +0.04(+0.69%)
Jan 06, 2003 5.670 5.986 5.670 5.865 169,058 +0.19(+3.32%)
Jan 03, 2003 5.710 5.784 5.542 5.676 32,116 -0.04(-0.71%)
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.