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, 2004 8.003 8.177 7.936 8.151 42,078 +0.05(+0.58%)
Mar 30, 2004 8.064 8.118 7.916 8.104 22,897 +0.03(+0.42%)
Mar 29, 2004 7.936 8.185 7.923 8.071 15,166 +0.11(+1.35%)
Mar 26, 2004 8.124 8.245 7.902 7.963 53,973 -0.15(-1.82%)
Mar 25, 2004 8.198 8.225 7.997 8.111 56,352 +0.07(+0.92%)
Mar 24, 2004 8.417 8.521 7.956 8.037 28,250 -0.30(-3.63%)
Mar 23, 2004 8.017 8.609 7.835 8.340 52,784 +0.37(+4.64%)
Mar 22, 2004 8.071 8.245 7.802 7.970 79,696 -0.24(-2.87%)
Mar 19, 2004 8.340 8.340 8.165 8.205 19,032 -0.12(-1.45%)
Mar 18, 2004 8.414 8.414 7.943 8.326 93,673 -0.12(-1.43%)
Mar 17, 2004 8.020 8.528 8.020 8.447 12,489 +0.46(+5.72%)
Mar 16, 2004 7.936 8.057 7.842 7.990 36,279 +0.09(+1.19%)
Mar 15, 2004 8.911 8.911 7.734 7.896 136,495 -0.89(-10.18%)
Mar 12, 2004 8.710 8.797 8.346 8.790 53,676 +0.09(+1.08%)
Mar 11, 2004 8.582 8.878 8.340 8.696 87,131 -0.20(-2.27%)
Mar 10, 2004 8.871 8.898 8.508 8.898 91,591 +0.07(+0.84%)
Mar 09, 2004 8.952 9.012 8.575 8.824 37,766 -0.09(-0.98%)
Mar 08, 2004 9.079 9.079 8.763 8.911 31,819 -0.07(-0.75%)
Mar 05, 2004 9.214 9.281 8.723 8.979 27,507 -0.03(-0.37%)
Mar 04, 2004 9.429 9.469 8.918 9.012 24,830 -0.04(-0.45%)
Mar 03, 2004 9.227 9.227 8.911 9.053 63,341 -0.36(-3.79%)
Mar 02, 2004 9.113 9.409 9.113 9.409 14,422 -0.01(-0.07%)
Mar 01, 2004 9.274 9.416 8.999 9.416 31,819 +0.17(+1.82%)
Feb 27, 2004 8.588 9.248 8.266 9.248 75,087 +0.63(+7.25%)
Feb 26, 2004 8.783 8.918 8.521 8.622 24,236 -0.13(-1.46%)
Feb 25, 2004 8.440 8.750 8.407 8.750 31,224 +0.21(+2.44%)
Feb 24, 2004 8.588 8.676 8.272 8.541 74,344 -0.02(-0.24%)
Feb 23, 2004 8.871 8.988 8.562 8.562 12,043 -0.17(-1.93%)
Feb 20, 2004 8.810 9.261 8.710 8.730 25,128 -0.18(-2.04%)
Feb 19, 2004 9.200 9.281 8.837 8.911 10,854 -0.21(-2.30%)
Feb 18, 2004 9.261 9.416 9.120 9.121 17,247 -0.14(-1.51%)
Feb 17, 2004 8.649 9.382 8.649 9.261 38,064 +0.57(+6.58%)
Feb 13, 2004 9.093 9.093 8.595 8.689 31,521 -0.34(-3.80%)
Feb 12, 2004 8.955 9.079 8.884 9.032 15,166 +0.02(+0.22%)
Feb 11, 2004 8.857 9.012 8.857 9.012 20,816 +0.00(+0.00%)
Feb 10, 2004 9.005 9.039 8.716 9.012 13,976 +0.03(+0.37%)
Feb 09, 2004 9.268 9.268 8.931 8.979 60,664 -0.24(-2.55%)
Feb 06, 2004 9.086 9.281 8.588 9.214 42,524 +0.33(+3.71%)
Feb 05, 2004 8.575 9.207 8.575 8.884 92,037 +0.36(+4.26%)
Feb 04, 2004 9.056 9.056 8.521 8.521 37,618 -0.55(-6.08%)
Feb 03, 2004 9.046 9.120 8.918 9.073 36,279 -0.04(-0.44%)
Feb 02, 2004 9.167 9.214 9.106 9.113 33,603 -0.07(-0.81%)
Jan 30, 2004 9.140 9.328 9.140 9.187 103,040 +0.13(+1.41%)
Jan 29, 2004 9.093 9.213 9.046 9.059 185,265 -0.09(-1.03%)
Jan 28, 2004 9.113 9.248 9.113 9.153 87,725 -0.07(-0.80%)
Jan 27, 2004 9.180 9.301 9.147 9.227 118,801 -0.08(-0.87%)
Jan 26, 2004 9.281 9.308 9.059 9.308 149,134 +0.11(+1.17%)
Jan 23, 2004 9.079 9.301 8.999 9.200 73,451 +0.12(+1.33%)
Jan 22, 2004 9.059 9.153 9.005 9.079 31,075 +0.03(+0.37%)
Jan 21, 2004 9.039 9.153 9.012 9.046 137,090 -0.09(-0.96%)
Jan 20, 2004 8.555 9.315 8.555 9.133 84,603 +0.46(+5.27%)
Jan 16, 2004 8.380 8.689 8.380 8.676 119,545 +0.26(+3.12%)
Jan 15, 2004 8.340 8.461 8.272 8.414 29,663 -0.03(-0.40%)
Jan 14, 2004 8.508 8.508 8.400 8.447 39,927 -0.02(-0.24%)
Jan 13, 2004 8.440 8.508 8.346 8.467 32,413 +0.06(+0.72%)
Jan 12, 2004 8.393 8.494 8.373 8.407 57,476 +0.07(+0.81%)
Jan 09, 2004 8.622 8.743 8.340 8.340 73,975 -0.26(-3.05%)
Jan 08, 2004 8.333 8.642 8.225 8.602 193,987 +0.33(+3.98%)
Jan 07, 2004 8.131 8.279 8.131 8.272 24,329 +0.02(+0.24%)
Jan 06, 2004 8.279 8.353 8.212 8.252 152,553 -0.07(-0.89%)
Jan 05, 2004 8.407 8.407 8.279 8.326 61,259 -0.08(-0.96%)
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.