Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
10.00
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market closed
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.97 | 10.06 | 9.83 | 10.02 | 10.02 | 0.20% | 19,313 |
| Aug 12, 2025 | 9.76 | 10.21 | 9.76 | 10.00 | 10.00 | 3.95% | 51,285 |
| Aug 11, 2025 | 9.58 | 10.08 | 9.48 | 9.62 | 9.62 | 0.31% | 21,624 |
| Aug 8, 2025 | 9.70 | 9.85 | 9.58 | 9.59 | 9.59 | -0.31% | 12,368 |
| Aug 7, 2025 | 10.04 | 10.04 | 9.59 | 9.62 | 9.56 | -1.23% | 19,182 |
| Aug 6, 2025 | 9.75 | 9.97 | 9.62 | 9.74 | 9.68 | 0.10% | 32,270 |
| Aug 5, 2025 | 9.74 | 9.99 | 9.62 | 9.73 | 9.67 | -0.31% | 26,307 |
| Aug 4, 2025 | 9.67 | 9.86 | 9.59 | 9.76 | 9.70 | 1.04% | 32,839 |
| Aug 1, 2025 | 9.97 | 10.00 | 9.66 | 9.66 | 9.60 | -4.17% | 33,500 |
| Jul 31, 2025 | 10.09 | 10.75 | 9.96 | 10.08 | 10.02 | -1.27% | 51,146 |
| Jul 30, 2025 | 10.46 | 10.64 | 10.16 | 10.21 | 10.15 | -2.20% | 31,249 |
| Jul 29, 2025 | 11.09 | 11.09 | 10.43 | 10.44 | 10.38 | -5.09% | 39,772 |
| Jul 28, 2025 | 10.62 | 11.15 | 10.60 | 11.00 | 10.93 | 4.56% | 42,656 |
| Jul 25, 2025 | 10.84 | 10.95 | 10.17 | 10.52 | 10.46 | -3.13% | 73,663 |
| Jul 24, 2025 | 10.22 | 10.99 | 10.01 | 10.86 | 10.79 | 11.04% | 42,393 |
| Jul 23, 2025 | 9.80 | 10.15 | 9.60 | 9.78 | 9.72 | 1.45% | 39,452 |
| Jul 22, 2025 | 9.67 | 9.71 | 9.63 | 9.64 | 9.58 | -0.92% | 45,644 |
| Jul 21, 2025 | 9.62 | 9.87 | 9.62 | 9.73 | 9.67 | 1.57% | 25,229 |
| Jul 18, 2025 | 9.86 | 9.86 | 9.54 | 9.58 | 9.52 | -2.04% | 23,677 |
| Jul 17, 2025 | 9.72 | 9.85 | 9.72 | 9.78 | 9.72 | 1.45% | 26,635 |
| Jul 16, 2025 | 9.60 | 9.69 | 9.42 | 9.64 | 9.58 | 1.47% | 23,551 |
| Jul 15, 2025 | 9.97 | 9.97 | 9.45 | 9.50 | 9.44 | -4.23% | 37,460 |
| Jul 14, 2025 | 9.78 | 9.93 | 9.76 | 9.92 | 9.86 | 1.43% | 15,749 |
| Jul 11, 2025 | 9.87 | 9.89 | 9.75 | 9.78 | 9.72 | -1.71% | 23,199 |
| Jul 10, 2025 | 9.86 | 10.06 | 9.86 | 9.95 | 9.89 | 0.10% | 23,162 |
| Jul 9, 2025 | 9.99 | 10.00 | 9.71 | 9.94 | 9.88 | 0.51% | 17,189 |
| Jul 8, 2025 | 9.79 | 10.02 | 9.74 | 9.89 | 9.83 | 1.85% | 23,836 |
| Jul 7, 2025 | 10.12 | 10.32 | 9.71 | 9.71 | 9.65 | -4.99% | 32,634 |
| Jul 3, 2025 | 10.02 | 10.37 | 10.00 | 10.22 | 10.16 | 0.49% | 26,709 |
| Jul 2, 2025 | 9.81 | 10.18 | 9.81 | 10.17 | 10.11 | 3.88% | 48,426 |
| Jul 1, 2025 | 9.51 | 9.98 | 9.50 | 9.79 | 9.73 | 1.45% | 102,185 |
| Jun 30, 2025 | 9.74 | 9.74 | 9.58 | 9.65 | 9.59 | 0.42% | 38,441 |
| Jun 27, 2025 | 9.70 | 9.72 | 9.56 | 9.61 | 9.55 | -0.93% | 86,087 |
| Jun 26, 2025 | 9.64 | 9.73 | 9.49 | 9.70 | 9.64 | 1.57% | 36,942 |
| Jun 25, 2025 | 9.45 | 9.80 | 9.45 | 9.55 | 9.49 | 1.27% | 67,127 |
| Jun 24, 2025 | 9.31 | 9.65 | 9.30 | 9.43 | 9.37 | 1.40% | 53,751 |
| Jun 23, 2025 | 8.91 | 9.30 | 8.79 | 9.30 | 9.24 | 4.38% | 47,256 |
| Jun 20, 2025 | 9.09 | 9.10 | 8.90 | 8.91 | 8.86 | -0.89% | 51,693 |
| Jun 18, 2025 | 9.03 | 9.16 | 8.96 | 8.99 | 8.93 | -0.44% | 35,236 |
| Jun 17, 2025 | 9.02 | 9.10 | 8.93 | 9.03 | 8.97 | -0.66% | 38,931 |
| Jun 16, 2025 | 9.00 | 9.11 | 8.92 | 9.09 | 9.03 | 2.48% | 27,393 |
| Jun 13, 2025 | 9.10 | 9.17 | 8.86 | 8.87 | 8.82 | -3.48% | 40,526 |
| Jun 12, 2025 | 9.28 | 9.36 | 9.17 | 9.19 | 9.13 | -2.03% | 19,239 |
| Jun 11, 2025 | 9.34 | 9.57 | 9.24 | 9.38 | 9.32 | 0.86% | 54,508 |
| Jun 10, 2025 | 9.64 | 9.64 | 9.15 | 9.30 | 9.24 | -3.43% | 39,193 |
| Jun 9, 2025 | 9.41 | 9.73 | 9.32 | 9.63 | 9.57 | 3.44% | 67,597 |
| Jun 6, 2025 | 9.15 | 9.36 | 9.15 | 9.31 | 9.25 | 3.44% | 30,336 |
| Jun 5, 2025 | 9.06 | 9.18 | 8.88 | 9.00 | 8.94 | -0.99% | 34,363 |
| Jun 4, 2025 | 9.08 | 9.18 | 9.05 | 9.09 | 9.03 | - | 33,155 |
| Jun 3, 2025 | 8.78 | 9.14 | 8.66 | 9.09 | 9.03 | 3.77% | 33,498 |