Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
9.70
-0.24 (-2.41%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.00 | 10.00 | 9.67 | 9.70 | 9.70 | -2.41% | 31,297 |
| Sep 26, 2025 | 9.64 | 10.10 | 9.64 | 9.94 | 9.94 | 1.22% | 22,475 |
| Sep 25, 2025 | 9.91 | 10.03 | 9.75 | 9.82 | 9.82 | -1.80% | 22,404 |
| Sep 24, 2025 | 10.44 | 10.44 | 9.99 | 10.00 | 10.00 | -3.94% | 14,147 |
| Sep 23, 2025 | 10.43 | 10.52 | 10.19 | 10.41 | 10.41 | 0.58% | 45,532 |
| Sep 22, 2025 | 10.02 | 10.41 | 9.93 | 10.35 | 10.35 | 3.40% | 29,922 |
| Sep 19, 2025 | 10.34 | 10.44 | 10.00 | 10.01 | 10.01 | -3.47% | 64,384 |
| Sep 18, 2025 | 10.03 | 10.43 | 9.96 | 10.37 | 10.37 | 3.80% | 34,254 |
| Sep 17, 2025 | 10.24 | 10.37 | 9.92 | 9.99 | 9.99 | -2.25% | 21,769 |
| Sep 16, 2025 | 9.94 | 10.26 | 9.88 | 10.22 | 10.22 | 2.10% | 32,257 |
| Sep 15, 2025 | 9.82 | 10.04 | 9.82 | 10.01 | 10.01 | 2.98% | 16,284 |
| Sep 12, 2025 | 9.89 | 9.89 | 9.71 | 9.72 | 9.72 | -1.92% | 11,469 |
| Sep 11, 2025 | 9.67 | 9.95 | 9.60 | 9.91 | 9.91 | 3.23% | 22,331 |
| Sep 10, 2025 | 9.50 | 9.76 | 9.49 | 9.60 | 9.60 | 0.84% | 41,364 |
| Sep 9, 2025 | 9.61 | 9.73 | 9.48 | 9.52 | 9.52 | -1.14% | 16,637 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.60 | 9.63 | 9.63 | -1.43% | 49,841 |
| Sep 5, 2025 | 9.80 | 9.91 | 9.69 | 9.77 | 9.77 | -0.41% | 20,196 |
| Sep 4, 2025 | 9.60 | 9.89 | 9.48 | 9.81 | 9.81 | 2.62% | 14,728 |
| Sep 3, 2025 | 9.50 | 9.67 | 9.44 | 9.56 | 9.56 | 0.53% | 28,888 |
| Sep 2, 2025 | 9.70 | 9.91 | 9.51 | 9.51 | 9.51 | -3.26% | 19,462 |
| Aug 29, 2025 | 10.04 | 10.10 | 9.79 | 9.83 | 9.83 | -1.70% | 45,799 |
| Aug 28, 2025 | 9.99 | 10.02 | 9.81 | 10.00 | 10.00 | 1.32% | 31,199 |
| Aug 27, 2025 | 9.90 | 9.95 | 9.77 | 9.87 | 9.87 | -0.30% | 32,828 |
| Aug 26, 2025 | 9.53 | 10.03 | 9.50 | 9.90 | 9.90 | 4.98% | 59,454 |
| Aug 25, 2025 | 9.91 | 9.91 | 9.43 | 9.43 | 9.43 | -5.98% | 43,760 |
| Aug 22, 2025 | 9.69 | 10.11 | 9.65 | 10.03 | 10.03 | 4.48% | 192,510 |
| Aug 21, 2025 | 9.62 | 9.75 | 9.60 | 9.60 | 9.60 | -1.34% | 18,666 |
| Aug 20, 2025 | 9.61 | 9.97 | 9.50 | 9.73 | 9.73 | 1.57% | 69,543 |
| Aug 19, 2025 | 9.73 | 9.77 | 9.57 | 9.58 | 9.58 | -1.03% | 28,721 |
| Aug 18, 2025 | 9.40 | 9.78 | 9.40 | 9.68 | 9.68 | 2.00% | 46,458 |
| Aug 15, 2025 | 9.91 | 10.05 | 9.48 | 9.49 | 9.49 | -3.61% | 18,066 |
| Aug 14, 2025 | 9.81 | 9.93 | 9.68 | 9.85 | 9.85 | -1.75% | 20,340 |
| 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 |