Financial News

Richardson Electrncs (NQ: RELL )

11.96 +0.07 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.872 5.878 5.643 5.793 13,452 -0.08(-1.44%)
Aug 29, 2002 5.826 5.878 5.800 5.878 28,631 +0.07(+1.24%)
Aug 28, 2002 5.911 5.911 5.721 5.806 33,007 -0.10(-1.77%)
Aug 27, 2002 6.054 6.139 5.898 5.911 16,842 +0.05(+0.78%)
Aug 26, 2002 5.623 5.878 5.617 5.865 22,813 +0.01(+0.11%)
Aug 23, 2002 5.715 5.858 5.649 5.858 8,727 -0.02(-0.33%)
Aug 22, 2002 5.774 5.917 5.558 5.878 17,914 +0.00(+0.00%)
Aug 21, 2002 5.878 5.943 5.878 5.878 21,588 +0.00(+0.00%)
Aug 20, 2002 6.094 6.100 5.871 5.878 49,914 -0.03(-0.55%)
Aug 16, 2002 5.721 5.911 5.297 5.911 5,358 +0.17(+2.96%)
Aug 15, 2002 5.930 5.930 5.643 5.741 5,175,155 -0.16(-2.77%)
Aug 14, 2002 5.604 6.420 5.604 5.904 145,914 +0.33(+5.98%)
Aug 13, 2002 6.179 6.192 5.571 5.571 34,450 -0.61(-9.93%)
Aug 12, 2002 6.172 6.237 5.976 6.185 23,579 -0.04(-0.63%)
Aug 07, 2002 6.401 6.401 6.152 6.224 8,727 -0.05(-0.73%)
Aug 06, 2002 6.139 6.270 6.107 6.270 22,354 +0.04(+0.63%)
Aug 05, 2002 6.401 6.564 6.043 6.231 29,397 -0.18(-2.75%)
Aug 02, 2002 6.368 6.433 6.218 6.407 15,923 +0.18(+2.83%)
Aug 01, 2002 5.878 6.231 5.741 6.231 12,861 +0.14(+2.25%)
Jul 31, 2002 6.205 6.239 6.094 6.094 10,893 -0.26(-4.11%)
Jul 30, 2002 5.669 6.355 5.669 6.355 24,038 +0.69(+12.23%)
Jul 29, 2002 5.545 6.120 5.336 5.663 25,263 +0.18(+3.21%)
Jul 26, 2002 5.636 5.689 5.421 5.486 29,244 -0.16(-2.78%)
Jul 25, 2002 5.845 5.878 5.343 5.643 11,316 -0.20(-3.36%)
Jul 24, 2002 5.558 5.845 5.454 5.839 22,660 -0.01(-0.11%)
Jul 23, 2002 6.074 6.120 5.617 5.845 59,254 -0.20(-3.24%)
Jul 22, 2002 6.113 6.270 6.041 6.041 12,248 -0.07(-1.07%)
Jul 19, 2002 6.603 6.603 6.107 6.107 176,384 -0.56(-8.33%)
Jul 17, 2002 6.597 6.825 6.597 6.662 10,717 -0.39(-5.56%)
Jul 12, 2002 7.184 7.380 6.995 7.054 21,741 -0.13(-1.82%)
Jul 11, 2002 7.217 7.465 7.145 7.184 13,320 -0.05(-0.63%)
Jul 10, 2002 6.956 7.308 6.923 7.230 45,627 +0.06(+0.82%)
Jul 09, 2002 6.988 7.171 6.988 7.171 46,086 +0.38(+5.58%)
Jul 08, 2002 7.178 7.178 6.792 6.792 37,359 -0.39(-5.37%)
Jul 05, 2002 7.106 7.191 7.015 7.178 10,105 +0.07(+0.92%)
Jul 04, 2002 7.119 7.119 6.799 7.112 50,526 +0.00(+0.00%)
Jul 03, 2002 7.119 7.119 6.799 7.112 50,526 -0.01(-0.18%)
Jul 02, 2002 7.112 7.184 6.890 7.126 20,516 +0.24(+3.41%)
Jul 01, 2002 6.881 7.184 6.779 6.890 48,842 -0.12(-1.68%)
Jun 28, 2002 7.184 7.478 6.577 7.008 158,163 -0.05(-0.65%)
Jun 27, 2002 6.858 7.171 6.792 7.054 94,316 +0.22(+3.15%)
Jun 26, 2002 6.577 6.858 6.577 6.838 35,215 +0.18(+2.65%)
Jun 25, 2002 6.858 6.890 6.583 6.662 22,813 +0.05(+0.69%)
Jun 21, 2002 6.597 7.119 6.583 6.616 40,268 +0.02(+0.30%)
Jun 20, 2002 6.622 6.623 6.577 6.597 20,670 -0.06(-0.88%)
Jun 19, 2002 6.845 6.871 6.655 6.655 10,411 -0.21(-3.04%)
Jun 18, 2002 6.923 6.923 6.845 6.864 4,440 -0.08(-1.22%)
Jun 17, 2002 6.936 6.975 6.923 6.949 32,306 -0.02(-0.28%)
Jun 14, 2002 7.021 7.022 6.923 6.969 24,191 -0.18(-2.56%)
Jun 12, 2002 7.184 7.243 7.132 7.152 7,502 +0.02(+0.27%)
Jun 11, 2002 7.250 7.250 7.126 7.132 4,593 +0.00(+0.00%)
Jun 10, 2002 7.178 7.230 7.067 7.132 14,545 +0.02(+0.28%)
Jun 07, 2002 7.158 7.217 7.112 7.112 11,942 -0.07(-1.00%)
Jun 06, 2002 7.184 7.243 7.165 7.184 95,235 +0.07(+0.92%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback