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 29, 2003 6.760 6.995 6.760 6.799 34,909 -0.06(-0.86%)
Aug 28, 2003 6.819 7.047 6.747 6.858 56,191 -0.07(-0.94%)
Aug 27, 2003 6.779 6.923 6.779 6.923 7,196 +0.05(+0.76%)
Aug 26, 2003 6.825 6.923 6.819 6.871 5,971 -0.05(-0.75%)
Aug 25, 2003 6.828 6.923 6.740 6.923 7,655 +0.07(+0.95%)
Aug 22, 2003 6.786 6.923 6.388 6.858 65,531 +0.08(+1.25%)
Aug 21, 2003 6.649 6.773 6.407 6.773 32,000 +0.12(+1.77%)
Aug 20, 2003 6.662 6.662 6.629 6.655 5,358 -0.01(-0.10%)
Aug 19, 2003 6.270 6.662 6.041 6.662 68,440 +0.59(+9.68%)
Aug 18, 2003 6.074 6.270 5.898 6.074 12,402 +0.03(+0.54%)
Aug 15, 2003 6.048 6.192 5.878 6.041 3,215 -0.03(-0.43%)
Aug 14, 2003 6.081 6.172 6.015 6.067 10,870 -0.07(-1.06%)
Aug 13, 2003 6.185 6.231 6.133 6.133 4,746 -0.07(-1.05%)
Aug 12, 2003 6.139 6.205 6.139 6.198 16,382 -0.04(-0.63%)
Aug 11, 2003 6.205 6.237 6.205 6.237 9,339 +0.03(+0.42%)
Aug 08, 2003 6.205 6.263 6.205 6.211 17,760 -0.03(-0.42%)
Aug 07, 2003 6.257 6.270 6.198 6.237 24,804 -0.02(-0.31%)
Aug 06, 2003 6.322 6.322 6.198 6.257 5,358 -0.07(-1.03%)
Aug 05, 2003 6.394 6.401 6.283 6.322 18,067 -0.21(-3.20%)
Aug 04, 2003 6.381 6.531 6.322 6.531 14,239 +0.18(+2.88%)
Aug 01, 2003 6.446 6.446 6.290 6.348 9,646 -0.17(-2.61%)
Jul 31, 2003 6.564 6.662 6.440 6.518 10,105 -0.12(-1.87%)
Jul 30, 2003 6.597 6.662 6.499 6.642 31,387 +0.03(+0.39%)
Jul 29, 2003 6.727 6.792 6.368 6.616 107,330 -0.21(-3.06%)
Jul 28, 2003 6.492 6.845 6.492 6.825 64,306 +0.44(+6.96%)
Jul 25, 2003 6.303 6.466 6.270 6.381 68,287 -0.10(-1.61%)
Jul 24, 2003 6.414 6.681 6.263 6.485 130,756 +0.16(+2.48%)
Jul 23, 2003 6.485 6.485 6.329 6.329 4,440 -0.16(-2.42%)
Jul 22, 2003 6.270 6.485 6.270 6.485 18,679 +0.30(+4.86%)
Jul 21, 2003 6.231 6.368 6.185 6.185 20,516 -0.15(-2.37%)
Jul 18, 2003 6.414 6.452 6.270 6.335 41,493 -0.20(-3.00%)
Jul 17, 2003 6.825 6.858 6.407 6.531 23,426 -0.33(-4.76%)
Jul 16, 2003 6.094 6.982 6.094 6.858 69,359 +0.61(+9.72%)
Jul 15, 2003 6.290 6.407 6.165 6.250 6,736 -0.29(-4.49%)
Jul 14, 2003 6.270 6.616 6.250 6.544 49,761 +0.31(+4.92%)
Jul 11, 2003 5.552 6.237 5.538 6.237 30,162 +0.73(+13.29%)
Jul 10, 2003 5.486 5.506 5.388 5.506 25,263 +0.03(+0.48%)
Jul 09, 2003 5.238 5.480 5.218 5.480 19,904 +0.16(+3.07%)
Jul 08, 2003 5.343 5.395 5.225 5.316 67,981 +0.04(+0.74%)
Jul 07, 2003 5.258 5.323 5.251 5.277 18,067 +0.05(+0.87%)
Jul 03, 2003 5.277 5.277 5.231 5.231 5,512 -0.05(-0.87%)
Jul 02, 2003 5.421 5.421 5.225 5.277 37,052 -0.10(-1.94%)
Jul 01, 2003 5.356 5.493 5.245 5.382 28,631 +0.10(+1.85%)
Jun 30, 2003 5.362 5.362 5.225 5.284 50,220 -0.10(-1.94%)
Jun 27, 2003 5.323 5.421 5.362 5.388 3,368 +0.07(+1.23%)
Jun 26, 2003 5.258 5.324 5.199 5.323 68,287 +0.10(+1.88%)
Jun 25, 2003 5.336 5.421 5.147 5.225 42,105 -0.19(-3.50%)
Jun 24, 2003 5.238 5.414 5.192 5.414 58,794 +0.10(+1.97%)
Jun 23, 2003 5.375 5.421 5.310 5.310 15,004 -0.07(-1.22%)
Jun 20, 2003 5.323 5.440 5.323 5.375 8,421 +0.02(+0.37%)
Jun 19, 2003 5.349 5.493 5.343 5.356 23,119 +0.06(+1.11%)
Jun 18, 2003 5.329 5.388 5.290 5.297 41,340 -0.03(-0.49%)
Jun 17, 2003 5.617 5.617 5.225 5.323 43,942 -0.33(-5.78%)
Jun 16, 2003 5.218 5.793 5.218 5.649 63,541 +0.43(+8.25%)
Jun 13, 2003 5.356 5.356 5.192 5.219 96,613 -0.13(-2.43%)
Jun 12, 2003 5.552 5.571 5.337 5.349 11,942 -0.16(-2.96%)
Jun 11, 2003 5.251 5.545 5.212 5.512 11,330 +0.18(+3.43%)
Jun 10, 2003 5.323 5.329 5.114 5.329 23,426 +0.04(+0.74%)
Jun 09, 2003 5.552 5.486 5.264 5.290 10,870 -0.26(-4.71%)
Jun 06, 2003 5.493 5.682 5.493 5.552 32,459 +0.06(+1.07%)
Jun 05, 2003 5.656 5.682 5.401 5.493 13,014 -0.19(-3.33%)
Jun 04, 2003 5.408 5.682 5.388 5.682 25,722 +0.27(+5.07%)
Jun 03, 2003 5.689 5.689 5.408 5.408 15,311 -0.15(-2.70%)
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