Richardson Electronics, Ltd. (RELL)

NASDAQ: RELL · Real-Time Price · USD

14.17

-0.11 (-0.77%)

At close: Apr 28, 2026, 4:00 PM EDT

14.35

+0.18 (1.27%)

After-hours: Apr 28, 2026, 6:50 PM EDT

Richardson Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.96	14.35	13.75	14.18	14.18	-0.74%	63,924
Apr 27, 2026	14.55	14.80	14.14	14.28	14.28	-1.11%	77,385
Apr 24, 2026	14.14	14.68	13.88	14.44	14.44	2.12%	114,842
Apr 23, 2026	14.00	14.78	13.75	14.14	14.14	2.46%	176,252
Apr 22, 2026	13.84	14.00	13.64	13.80	13.80	0.95%	92,260
Apr 21, 2026	14.17	14.46	13.58	13.67	13.67	-3.46%	68,800
Apr 20, 2026	13.63	14.25	13.00	14.16	14.16	3.74%	105,016
Apr 17, 2026	13.39	13.75	13.20	13.65	13.65	3.88%	96,712
Apr 16, 2026	13.19	13.43	13.00	13.14	13.14	-1.05%	97,504
Apr 15, 2026	13.51	13.55	13.18	13.28	13.28	-2.06%	72,681
Apr 14, 2026	13.80	13.84	13.54	13.56	13.56	-1.53%	89,615
Apr 13, 2026	13.33	14.10	12.99	13.77	13.77	3.15%	182,176
Apr 10, 2026	14.43	14.53	12.18	13.35	13.35	-7.48%	313,814
Apr 9, 2026	13.50	14.75	12.46	14.43	14.43	22.70%	710,415
Apr 8, 2026	11.76	12.19	11.37	11.76	11.76	4.91%	238,525
Apr 7, 2026	11.31	11.34	10.96	11.21	11.21	-0.88%	72,780
Apr 6, 2026	11.14	11.43	11.12	11.31	11.31	1.53%	82,133
Apr 2, 2026	10.89	11.19	10.85	11.14	11.14	0.09%	33,319
Apr 1, 2026	11.03	11.53	11.03	11.13	11.13	1.64%	54,102
Mar 31, 2026	11.01	11.19	10.56	10.95	10.95	2.05%	161,328
Mar 30, 2026	11.23	11.23	10.65	10.73	10.73	-2.81%	97,430
Mar 27, 2026	11.22	11.66	10.98	11.04	11.04	-3.16%	40,651
Mar 26, 2026	11.44	11.69	11.30	11.40	11.40	-1.98%	47,551
Mar 25, 2026	11.78	11.88	11.60	11.63	11.63	0.52%	39,488
Mar 24, 2026	11.16	11.66	11.16	11.57	11.57	2.12%	72,270
Mar 23, 2026	11.00	11.62	10.97	11.33	11.33	3.75%	60,017
Mar 20, 2026	11.09	11.25	10.82	10.92	10.92	-1.44%	123,925
Mar 19, 2026	10.68	11.36	10.48	11.08	11.08	2.31%	97,574
Mar 18, 2026	11.12	11.28	10.74	10.83	10.83	-3.90%	286,185
Mar 17, 2026	11.30	11.56	11.15	11.27	11.27	0.27%	66,565
Mar 16, 2026	11.15	11.88	11.07	11.24	11.24	1.35%	59,639
Mar 13, 2026	11.31	11.39	10.89	11.09	11.09	-0.22%	58,317
Mar 12, 2026	11.10	11.38	10.89	11.12	11.12	-3.01%	37,905
Mar 11, 2026	11.28	11.87	11.21	11.46	11.46	1.06%	55,390
Mar 10, 2026	11.29	11.75	11.10	11.34	11.34	-0.70%	55,229
Mar 9, 2026	10.94	11.44	10.63	11.42	11.42	2.15%	86,021
Mar 6, 2026	11.54	12.44	10.88	11.18	11.18	-6.05%	219,366
Mar 5, 2026	12.27	12.71	11.75	11.90	11.90	-3.80%	110,669
Mar 4, 2026	12.16	12.59	11.95	12.37	12.37	2.74%	60,424
Mar 3, 2026	12.05	12.36	11.62	12.04	12.04	-4.14%	128,152
Mar 2, 2026	11.98	12.80	11.95	12.56	12.56	2.28%	84,386
Feb 27, 2026	12.78	12.78	11.96	12.28	12.28	-5.83%	134,189
Feb 26, 2026	13.19	13.21	12.66	13.04	13.04	-0.61%	88,783
Feb 25, 2026	13.26	13.27	12.84	13.12	13.12	0.15%	139,876
Feb 24, 2026	13.03	13.63	12.72	13.10	13.10	1.00%	192,667
Feb 23, 2026	13.43	13.58	12.86	12.97	12.97	-5.19%	133,421
Feb 20, 2026	13.02	13.78	12.93	13.68	13.68	4.35%	113,453
Feb 19, 2026	12.60	13.24	12.60	13.11	13.11	2.18%	129,421
Feb 18, 2026	12.51	13.36	12.51	12.83	12.83	0.94%	126,994
Feb 17, 2026	14.05	14.23	12.51	12.71	12.71	-7.90%	276,291
Feb 13, 2026	13.22	13.98	13.01	13.80	13.80	4.94%	155,530
Feb 12, 2026	14.30	14.50	12.97	13.15	13.15	-8.68%	246,538
Feb 11, 2026	13.73	15.34	13.41	14.40	14.40	5.19%	496,926
Feb 10, 2026	12.19	13.92	11.74	13.69	13.69	15.24%	516,789
Feb 9, 2026	11.52	12.57	11.33	11.88	11.88	4.58%	228,540
Feb 6, 2026	10.85	11.43	10.49	11.36	11.36	4.80%	71,360
Feb 5, 2026	11.62	11.65	10.76	10.84	10.78	-7.43%	169,807
Feb 4, 2026	11.64	12.11	11.31	11.71	11.65	1.21%	153,043
Feb 3, 2026	11.78	11.78	11.22	11.57	11.51	-1.53%	123,378
Feb 2, 2026	12.10	12.58	11.30	11.75	11.68	-2.81%	197,770
Jan 30, 2026	11.45	12.24	11.34	12.09	12.02	4.49%	261,360
Jan 29, 2026	11.72	11.87	11.30	11.57	11.51	-1.11%	127,074
Jan 28, 2026	12.31	12.35	11.69	11.70	11.64	-4.41%	156,566
Jan 27, 2026	11.12	12.69	11.10	12.24	12.17	10.37%	502,409
Jan 26, 2026	10.80	11.81	10.75	11.09	11.03	2.31%	137,371
Jan 23, 2026	11.00	11.02	10.72	10.84	10.78	-1.90%	52,556
Jan 22, 2026	10.92	11.06	10.70	11.05	10.99	1.75%	85,885
Jan 21, 2026	10.60	10.96	10.55	10.86	10.80	3.43%	80,214
Jan 20, 2026	10.50	10.68	10.43	10.50	10.44	-2.69%	107,113
Jan 16, 2026	10.85	11.02	10.71	10.79	10.73	-0.37%	41,142
Jan 15, 2026	10.82	11.20	10.80	10.83	10.77	0.93%	75,733
Jan 14, 2026	10.53	10.73	10.50	10.73	10.67	1.90%	43,864
Jan 13, 2026	10.53	10.68	10.32	10.53	10.47	-0.28%	69,154
Jan 12, 2026	10.41	10.80	10.40	10.56	10.50	-	75,736
Jan 9, 2026	10.30	10.83	10.19	10.56	10.50	2.42%	73,257
Jan 8, 2026	10.53	10.62	9.75	10.31	10.25	-11.73%	304,354
Jan 7, 2026	11.51	11.71	11.38	11.68	11.62	1.21%	162,218
Jan 6, 2026	11.10	11.69	11.03	11.54	11.48	3.87%	78,320
Jan 5, 2026	10.76	11.22	10.76	11.11	11.05	3.25%	46,967
Jan 2, 2026	10.88	11.07	10.60	10.76	10.70	-1.10%	34,074
Dec 31, 2025	10.96	11.07	10.64	10.88	10.82	-0.64%	66,536
Dec 30, 2025	10.61	11.16	10.46	10.95	10.89	3.20%	116,188
Dec 29, 2025	10.60	10.65	10.42	10.61	10.55	-0.28%	54,184
Dec 26, 2025	10.59	10.86	10.58	10.64	10.58	0.38%	36,973
Dec 24, 2025	10.63	10.73	10.49	10.60	10.54	-0.84%	43,734
Dec 23, 2025	10.66	10.80	10.62	10.69	10.63	-0.65%	80,124
Dec 22, 2025	10.87	10.99	10.71	10.76	10.70	-0.28%	34,843
Dec 19, 2025	10.72	10.93	10.55	10.79	10.73	-0.19%	99,761
Dec 18, 2025	10.84	10.97	10.69	10.81	10.75	0.28%	33,987
Dec 17, 2025	11.05	11.17	10.72	10.78	10.72	-2.00%	28,781
Dec 16, 2025	10.93	11.12	10.89	11.00	10.94	0.36%	42,261
Dec 15, 2025	11.00	11.11	10.87	10.96	10.90	-0.09%	51,556
Dec 12, 2025	10.72	11.39	10.72	10.97	10.91	-2.92%	74,174
Dec 11, 2025	11.30	11.40	11.01	11.30	11.24	-	34,812
Dec 10, 2025	10.75	11.47	10.75	11.30	11.24	2.54%	66,543
Dec 9, 2025	10.89	11.21	10.89	11.02	10.96	0.55%	38,156
Dec 8, 2025	10.62	11.07	10.33	10.96	10.90	3.79%	47,516
Dec 5, 2025	10.66	10.75	10.55	10.56	10.50	-0.94%	39,548
Dec 4, 2025	10.83	10.88	10.32	10.66	10.60	-1.39%	32,577
Dec 3, 2025	10.62	10.88	10.55	10.81	10.75	1.98%	101,473