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

Richardson Electrncs (NQ: RELL )

12.03 -0.23 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 7.674 7.687 7.532 7.674 21,588 +0.01(+0.17%)
Apr 29, 2002 7.739 7.739 7.661 7.661 2,602 +0.00(+0.00%)
Apr 26, 2002 7.609 7.674 7.446 7.661 9,186 -0.08(-1.01%)
Apr 25, 2002 7.824 7.824 7.576 7.739 58,488 -0.07(-0.92%)
Apr 24, 2002 7.504 7.837 7.452 7.811 33,684 +0.28(+3.73%)
Apr 23, 2002 7.824 7.824 7.478 7.530 19,904 -0.21(-2.70%)
Apr 22, 2002 7.609 7.739 7.609 7.739 24,038 +0.08(+1.11%)
Apr 19, 2002 7.713 7.739 7.655 7.655 5,512 -0.10(-1.35%)
Apr 18, 2002 7.837 7.837 7.713 7.759 10,105 -0.04(-0.50%)
Apr 17, 2002 7.772 7.870 7.772 7.798 47,311 -0.04(-0.50%)
Apr 16, 2002 7.609 7.837 7.609 7.837 51,445 +0.23(+3.00%)
Apr 15, 2002 7.668 7.720 7.570 7.610 1,990 -0.15(-1.93%)
Apr 12, 2002 7.576 7.766 7.576 7.759 26,947 +0.15(+1.97%)
Apr 11, 2002 7.824 7.831 7.361 7.609 100,134 -0.12(-1.60%)
Apr 10, 2002 7.498 7.733 7.478 7.733 34,909 +0.24(+3.14%)
Apr 09, 2002 7.378 7.655 7.256 7.498 43,483 +0.05(+0.70%)
Apr 08, 2002 7.400 7.446 7.380 7.446 22,660 -0.03(-0.35%)
Apr 05, 2002 7.498 7.511 7.328 7.472 123,560 +0.03(+0.35%)
Apr 04, 2002 7.511 7.602 7.446 7.446 84,670 -0.12(-1.55%)
Apr 03, 2002 7.530 7.681 7.517 7.563 9,799 +0.05(+0.70%)
Apr 02, 2002 7.583 7.616 7.459 7.511 121,417 -0.16(-2.04%)
Apr 01, 2002 7.851 7.903 7.537 7.668 72,115 -0.26(-3.29%)
Mar 29, 2002 7.746 7.929 7.746 7.929 18,832 +0.00(+0.00%)
Mar 28, 2002 7.746 7.929 7.746 7.929 18,832 +0.16(+2.02%)
Mar 27, 2002 7.648 7.772 7.648 7.772 30,469 +0.07(+0.85%)
Mar 26, 2002 7.700 7.707 7.707 7.707 101,972 +0.23(+3.06%)
Mar 25, 2002 7.651 7.844 7.413 7.478 94,010 -0.23(-2.97%)
Mar 22, 2002 7.694 7.968 7.191 7.707 67,981 -0.03(-0.42%)
Mar 21, 2002 7.681 7.864 7.609 7.739 24,957 -0.10(-1.33%)
Mar 20, 2002 8.321 8.386 7.759 7.844 95,694 -0.65(-7.62%)
Mar 19, 2002 8.380 8.523 8.262 8.491 86,048 +0.13(+1.56%)
Mar 18, 2002 8.144 8.360 8.144 8.360 41,033 +0.20(+2.40%)
Mar 15, 2002 8.239 8.360 8.164 8.164 15,158 -0.05(-0.56%)
Mar 14, 2002 8.197 8.282 8.197 8.210 5,205 -0.04(-0.48%)
Mar 13, 2002 8.197 8.360 8.151 8.249 22,966 +0.08(+1.04%)
Mar 12, 2002 8.040 8.327 7.890 8.164 24,957 -0.25(-2.95%)
Mar 11, 2002 8.380 8.477 8.236 8.412 15,158 -0.03(-0.31%)
Mar 08, 2002 8.595 8.595 8.301 8.438 47,005 +0.10(+1.25%)
Mar 07, 2002 8.406 8.445 8.269 8.334 69,665 -0.01(-0.16%)
Mar 06, 2002 8.197 8.393 8.197 8.347 11,177 +0.05(+0.63%)
Mar 05, 2002 8.086 8.399 8.086 8.295 96,766 +0.11(+1.36%)
Mar 04, 2002 7.896 8.184 7.896 8.183 15,617 +0.16(+1.94%)
Mar 01, 2002 8.076 8.164 7.896 8.027 28,172 -0.10(-1.29%)
Feb 28, 2002 7.772 8.131 7.766 8.131 183,427 +0.36(+4.62%)
Feb 27, 2002 7.772 7.805 7.576 7.772 22,507 +0.00(+0.00%)
Feb 26, 2002 7.609 7.772 7.609 7.772 9,492 +0.10(+1.28%)
Feb 25, 2002 7.609 7.674 7.465 7.674 47,158 -0.02(-0.25%)
Feb 22, 2002 7.493 7.785 7.380 7.694 61,703 +0.20(+2.61%)
Feb 21, 2002 7.661 7.674 7.491 7.498 8,114 -0.18(-2.30%)
Feb 20, 2002 7.393 7.674 7.393 7.674 55,120 +0.23(+3.07%)
Feb 19, 2002 7.413 7.668 7.413 7.446 16,995 -0.08(-1.04%)
Feb 18, 2002 7.504 7.674 7.413 7.524 83,598 +0.00(+0.00%)
Feb 15, 2002 7.504 7.674 7.413 7.524 83,598 +0.14(+1.95%)
Feb 14, 2002 7.504 7.557 7.380 7.380 6,277 -0.11(-1.48%)
Feb 13, 2002 7.184 7.557 7.184 7.491 17,607 +0.25(+3.52%)
Feb 12, 2002 7.348 7.348 7.237 7.237 81,302 -0.08(-1.07%)
Feb 11, 2002 7.511 7.544 7.250 7.315 59,254 -0.16(-2.18%)
Feb 08, 2002 7.263 7.511 7.263 7.478 26,488 +0.12(+1.69%)
Feb 07, 2002 7.521 7.521 7.250 7.354 28,478 -0.19(-2.51%)
Feb 06, 2002 7.739 7.739 7.544 7.544 14,851 -0.20(-2.53%)
Feb 05, 2002 7.726 7.837 7.726 7.739 11,636 -0.09(-1.17%)
Feb 04, 2002 7.857 7.857 7.726 7.831 64,153 -0.02(-0.25%)
Feb 01, 2002 7.805 7.851 7.805 7.851 98,603 +0.01(+0.17%)
Jan 31, 2002 7.844 7.870 7.779 7.837 140,862 +0.00(+0.00%)
Jan 30, 2002 7.739 7.837 7.739 7.837 79,924 -0.04(-0.50%)
Jan 29, 2002 7.524 7.877 7.524 7.877 77,014 +0.04(+0.50%)
Jan 28, 2002 7.642 7.837 7.642 7.837 114,833 +0.00(+0.00%)
Jan 25, 2002 7.805 7.837 7.596 7.837 49,454 +0.12(+1.52%)
Jan 24, 2002 7.739 7.759 7.713 7.720 3,215 +0.01(+0.08%)
Jan 23, 2002 7.517 7.805 7.517 7.714 13,626 +0.11(+1.47%)
Jan 22, 2002 7.648 7.798 7.517 7.602 11,789 +0.02(+0.26%)
Jan 21, 2002 7.478 7.739 7.478 7.583 17,914 +0.00(+0.00%)
Jan 18, 2002 7.478 7.739 7.478 7.583 17,914 +0.10(+1.40%)
Jan 17, 2002 7.524 7.583 7.282 7.478 332,251 -0.10(-1.38%)
Jan 16, 2002 7.746 7.818 7.563 7.583 170,106 -0.27(-3.49%)
Jan 15, 2002 7.837 7.857 7.753 7.857 20,210 +0.02(+0.25%)
Jan 14, 2002 7.942 8.033 7.837 7.837 33,378 -0.20(-2.44%)
Jan 11, 2002 8.033 8.086 7.942 8.033 41,799 +0.00(+0.00%)
Jan 10, 2002 8.066 8.066 8.033 8.033 22,966 +0.13(+1.65%)
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.