Richardson Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.66	10.75	10.55	10.56	10.56	-0.94%	39,539
Dec 4, 2025	10.83	10.88	10.32	10.66	10.66	-1.39%	32,577
Dec 3, 2025	10.62	10.88	10.55	10.81	10.81	1.98%	101,473
Dec 2, 2025	10.41	10.68	10.39	10.60	10.60	2.81%	39,793
Dec 1, 2025	10.22	10.50	10.16	10.31	10.31	-1.43%	48,219
Nov 28, 2025	10.48	10.48	10.27	10.46	10.46	-0.38%	23,489
Nov 26, 2025	10.29	10.62	10.18	10.50	10.50	2.84%	59,142
Nov 25, 2025	9.91	10.28	9.89	10.21	10.21	3.44%	56,028
Nov 24, 2025	9.67	9.91	9.67	9.87	9.87	1.65%	28,040
Nov 21, 2025	9.44	9.90	9.37	9.71	9.71	2.97%	80,263
Nov 20, 2025	10.11	10.28	9.40	9.43	9.43	-3.68%	76,177
Nov 19, 2025	9.92	10.12	9.75	9.79	9.79	-1.51%	53,475
Nov 18, 2025	10.00	10.51	9.91	9.94	9.94	-1.68%	67,225
Nov 17, 2025	10.32	10.44	10.11	10.11	10.11	-2.60%	58,161
Nov 14, 2025	10.28	10.48	10.22	10.38	10.38	-0.95%	33,656
Nov 13, 2025	10.64	10.76	10.42	10.48	10.48	-2.15%	35,360
Nov 12, 2025	10.49	10.84	10.42	10.71	10.71	2.98%	37,912
Nov 11, 2025	10.65	10.65	10.28	10.40	10.40	-2.26%	53,637
Nov 10, 2025	10.50	10.82	10.27	10.64	10.64	2.21%	86,513
Nov 7, 2025	10.18	10.69	9.96	10.41	10.41	0.87%	90,959
Nov 6, 2025	10.85	10.85	10.28	10.32	10.26	-5.41%	57,732
Nov 5, 2025	10.58	11.07	10.58	10.91	10.85	2.63%	55,474
Nov 4, 2025	10.67	10.86	10.57	10.63	10.57	-2.03%	75,865
Nov 3, 2025	10.79	10.98	10.59	10.85	10.79	0.65%	60,810
Oct 31, 2025	10.83	10.96	10.59	10.78	10.72	-0.55%	56,584
Oct 30, 2025	10.77	11.03	10.64	10.84	10.78	-0.37%	51,862
Oct 29, 2025	10.73	11.23	10.73	10.88	10.82	1.12%	56,600
Oct 28, 2025	10.77	11.02	10.59	10.76	10.70	-0.55%	92,627
Oct 27, 2025	10.86	10.96	10.59	10.82	10.76	0.84%	85,137
Oct 24, 2025	11.02	11.10	10.65	10.73	10.67	-0.92%	33,951
Oct 23, 2025	10.84	11.09	10.68	10.83	10.77	-0.28%	47,948
Oct 22, 2025	11.18	11.18	10.57	10.86	10.80	-2.86%	75,694
Oct 21, 2025	11.21	11.42	10.99	11.18	11.12	-1.06%	80,281
Oct 20, 2025	11.15	11.49	11.00	11.30	11.23	3.20%	114,580
Oct 17, 2025	11.30	11.55	10.84	10.95	10.89	-3.61%	136,867
Oct 16, 2025	11.74	11.97	11.21	11.36	11.29	-2.91%	97,290
Oct 15, 2025	11.88	12.02	11.64	11.70	11.63	-	116,153
Oct 14, 2025	11.31	11.90	11.02	11.70	11.63	1.21%	162,264
Oct 13, 2025	12.13	12.49	11.51	11.56	11.49	2.76%	264,688
Oct 10, 2025	11.53	11.58	11.08	11.25	11.18	-5.14%	198,830
Oct 9, 2025	12.30	13.58	11.58	11.86	11.79	11.78%	851,610
Oct 8, 2025	9.96	10.70	9.64	10.61	10.55	7.83%	710,770
Oct 7, 2025	9.70	9.84	9.44	9.84	9.78	2.29%	58,730
Oct 6, 2025	9.73	9.78	9.57	9.62	9.56	0.31%	22,529
Oct 3, 2025	9.61	9.84	9.49	9.59	9.53	0.74%	26,036
Oct 2, 2025	9.63	9.70	9.49	9.52	9.46	-0.94%	30,633
Oct 1, 2025	9.67	9.85	9.53	9.61	9.55	-1.84%	28,132
Sep 30, 2025	9.66	9.85	9.57	9.79	9.73	0.93%	25,719
Sep 29, 2025	10.00	10.00	9.67	9.70	9.64	-2.41%	31,297
Sep 26, 2025	9.64	10.10	9.64	9.94	9.88	1.22%	22,475