Richardson Electronics, Ltd. (RELL)

NASDAQ: RELL · Real-Time Price · USD

17.63

-0.43 (-2.38%)

At close: Jun 26, 2026, 4:00 PM EDT

17.28

-0.35 (-1.99%)

After-hours: Jun 26, 2026, 5:55 PM EDT

Richardson Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.72	17.80	17.15	17.63	17.63	-2.38%	408,818
Jun 25, 2026	18.05	18.26	17.51	18.06	18.06	2.58%	153,174
Jun 24, 2026	17.74	18.26	17.50	17.61	17.61	-1.21%	149,659
Jun 23, 2026	17.86	18.31	17.51	17.82	17.82	-2.68%	124,663
Jun 22, 2026	18.68	19.16	18.10	18.31	18.31	-1.56%	172,041
Jun 18, 2026	18.11	18.71	17.84	18.60	18.60	6.59%	168,672
Jun 17, 2026	17.58	18.03	17.38	17.45	17.45	-0.74%	132,666
Jun 16, 2026	18.24	18.57	17.58	17.58	17.58	-3.62%	99,011
Jun 15, 2026	18.07	18.57	17.52	18.24	18.24	3.93%	129,254
Jun 12, 2026	17.45	17.82	17.11	17.55	17.55	1.04%	186,130
Jun 11, 2026	16.37	17.40	16.37	17.37	17.37	6.30%	156,552
Jun 10, 2026	16.04	16.64	16.04	16.34	16.34	0.49%	165,186
Jun 9, 2026	16.80	17.37	15.32	16.26	16.26	-2.22%	241,256
Jun 8, 2026	16.50	16.89	16.40	16.63	16.63	2.65%	182,651
Jun 5, 2026	16.81	16.95	15.91	16.20	16.20	-5.92%	441,899
Jun 4, 2026	16.36	17.33	16.21	17.22	17.22	4.43%	150,824
Jun 3, 2026	17.62	17.81	16.48	16.49	16.49	-7.31%	229,085
Jun 2, 2026	17.41	18.07	17.36	17.79	17.79	5.96%	239,907
Jun 1, 2026	17.08	17.47	16.52	16.79	16.79	-1.12%	268,122
May 29, 2026	17.26	17.40	16.25	16.98	16.98	-0.29%	260,545
May 28, 2026	17.28	17.52	16.56	17.03	17.03	-2.63%	244,745
May 27, 2026	17.94	18.46	17.43	17.49	17.49	-2.02%	294,000
May 26, 2026	18.40	18.67	17.45	17.85	17.85	1.71%	440,800
May 22, 2026	19.15	19.57	17.48	17.55	17.55	-4.72%	762,246
May 21, 2026	16.60	18.59	16.01	18.42	18.42	8.67%	761,077
May 20, 2026	15.50	17.62	15.46	16.95	16.95	10.86%	517,555
May 19, 2026	15.48	15.93	15.00	15.29	15.29	-2.92%	189,032
May 18, 2026	16.99	17.00	15.55	15.75	15.75	-7.13%	323,168
May 15, 2026	16.90	19.86	16.66	16.96	16.96	-3.09%	1,114,866
May 14, 2026	16.43	17.90	15.76	17.50	17.50	7.10%	603,545
May 13, 2026	15.13	16.39	15.13	16.34	16.34	8.07%	359,317
May 12, 2026	15.34	15.42	14.20	15.12	15.12	-1.88%	77,480
May 11, 2026	15.55	15.61	15.26	15.41	15.41	0.20%	82,506
May 8, 2026	14.80	15.61	14.71	15.38	15.38	3.92%	140,160
May 7, 2026	15.14	15.14	14.80	14.86	14.80	-1.72%	70,652
May 6, 2026	14.96	15.20	14.73	15.12	15.06	2.93%	87,066
May 5, 2026	14.62	14.98	14.44	14.69	14.63	0.69%	98,220
May 4, 2026	14.50	14.81	14.23	14.59	14.53	0.76%	75,067
May 1, 2026	14.41	14.55	14.26	14.48	14.42	0.56%	57,279
Apr 30, 2026	13.75	14.47	13.59	14.40	14.34	4.73%	61,726
Apr 29, 2026	14.16	14.17	13.60	13.75	13.69	-2.96%	91,711
Apr 28, 2026	13.96	14.35	13.75	14.17	14.11	-0.77%	63,925
Apr 27, 2026	14.55	14.80	14.14	14.28	14.22	-1.11%	78,446
Apr 24, 2026	14.14	14.68	13.88	14.44	14.38	2.12%	115,008
Apr 23, 2026	14.00	14.78	13.75	14.14	14.08	2.46%	176,486
Apr 22, 2026	13.84	14.00	13.64	13.80	13.74	0.95%	93,766
Apr 21, 2026	14.17	14.46	13.58	13.67	13.61	-3.46%	68,834
Apr 20, 2026	13.63	14.25	13.00	14.16	14.10	3.74%	109,555
Apr 17, 2026	13.39	13.75	13.20	13.65	13.59	3.88%	97,076
Apr 16, 2026	13.19	13.43	13.00	13.14	13.09	-1.05%	97,513
Apr 15, 2026	13.51	13.55	13.18	13.28	13.23	-2.06%	72,735
Apr 14, 2026	13.80	13.84	13.54	13.56	13.51	-1.53%	89,729
Apr 13, 2026	13.33	14.10	12.99	13.77	13.71	3.15%	182,579
Apr 10, 2026	14.43	14.53	12.18	13.35	13.30	-7.48%	313,850
Apr 9, 2026	13.50	14.75	12.46	14.43	14.37	22.70%	719,412
Apr 8, 2026	11.76	12.19	11.37	11.76	11.71	4.91%	275,693
Apr 7, 2026	11.31	11.34	10.96	11.21	11.16	-0.88%	72,925
Apr 6, 2026	11.14	11.43	11.12	11.31	11.26	1.53%	82,134
Apr 2, 2026	10.89	11.19	10.85	11.14	11.10	0.09%	33,319
Apr 1, 2026	11.03	11.53	11.03	11.13	11.09	1.64%	54,104
Mar 31, 2026	11.01	11.19	10.56	10.95	10.91	2.05%	161,438
Mar 30, 2026	11.23	11.23	10.65	10.73	10.69	-2.81%	97,430
Mar 27, 2026	11.22	11.66	10.98	11.04	11.00	-3.16%	40,651
Mar 26, 2026	11.44	11.69	11.30	11.40	11.35	-1.98%	47,551
Mar 25, 2026	11.78	11.88	11.60	11.63	11.58	0.52%	39,488
Mar 24, 2026	11.16	11.66	11.16	11.57	11.52	2.12%	72,270
Mar 23, 2026	11.00	11.62	10.97	11.33	11.28	3.75%	60,017
Mar 20, 2026	11.09	11.25	10.82	10.92	10.88	-1.44%	123,925
Mar 19, 2026	10.68	11.36	10.48	11.08	11.04	2.31%	97,574
Mar 18, 2026	11.12	11.28	10.74	10.83	10.79	-3.90%	286,185
Mar 17, 2026	11.30	11.56	11.15	11.27	11.22	0.27%	66,565
Mar 16, 2026	11.15	11.88	11.07	11.24	11.19	1.35%	59,639
Mar 13, 2026	11.31	11.39	10.89	11.09	11.05	-0.22%	58,317
Mar 12, 2026	11.10	11.38	10.89	11.12	11.07	-3.01%	37,905
Mar 11, 2026	11.28	11.87	11.21	11.46	11.41	1.06%	55,390
Mar 10, 2026	11.29	11.75	11.10	11.34	11.29	-0.70%	55,229
Mar 9, 2026	10.94	11.44	10.63	11.42	11.37	2.15%	86,021
Mar 6, 2026	11.54	12.44	10.88	11.18	11.13	-6.05%	219,366
Mar 5, 2026	12.27	12.71	11.75	11.90	11.85	-3.80%	110,669
Mar 4, 2026	12.16	12.59	11.95	12.37	12.32	2.74%	60,424
Mar 3, 2026	12.05	12.36	11.62	12.04	11.99	-4.14%	128,152
Mar 2, 2026	11.98	12.80	11.95	12.56	12.51	2.28%	84,386
Feb 27, 2026	12.78	12.78	11.96	12.28	12.23	-5.83%	134,189
Feb 26, 2026	13.19	13.21	12.66	13.04	12.99	-0.61%	88,783
Feb 25, 2026	13.26	13.27	12.84	13.12	13.07	0.15%	139,876
Feb 24, 2026	13.03	13.63	12.72	13.10	13.05	1.00%	192,667
Feb 23, 2026	13.43	13.58	12.86	12.97	12.92	-5.19%	133,421
Feb 20, 2026	13.02	13.78	12.93	13.68	13.62	4.35%	113,453
Feb 19, 2026	12.60	13.24	12.60	13.11	13.06	2.18%	129,421
Feb 18, 2026	12.51	13.36	12.51	12.83	12.78	0.94%	126,994
Feb 17, 2026	14.05	14.23	12.51	12.71	12.66	-7.90%	276,291
Feb 13, 2026	13.22	13.98	13.01	13.80	13.74	4.94%	155,530
Feb 12, 2026	14.30	14.50	12.97	13.15	13.10	-8.68%	246,538
Feb 11, 2026	13.73	15.34	13.41	14.40	14.34	5.19%	496,926
Feb 10, 2026	12.19	13.92	11.74	13.69	13.63	15.24%	516,789
Feb 9, 2026	11.52	12.57	11.33	11.88	11.83	4.58%	228,540
Feb 6, 2026	10.85	11.43	10.49	11.36	11.31	5.38%	71,360
Feb 5, 2026	11.62	11.65	10.76	10.84	10.74	-7.43%	169,807
Feb 4, 2026	11.64	12.11	11.31	11.71	11.60	1.21%	153,043
Feb 3, 2026	11.78	11.78	11.22	11.57	11.46	-1.53%	123,378