Richardson Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	13.46	13.55	13.26	13.34	13.34	-1.19%	31,440
Feb 19, 2025	13.44	13.55	13.26	13.50	13.50	-0.37%	21,635
Feb 18, 2025	13.25	13.60	13.17	13.55	13.55	1.65%	37,292
Feb 14, 2025	13.17	13.35	13.00	13.33	13.33	1.68%	35,484
Feb 13, 2025	13.07	13.11	12.95	13.11	13.11	0.85%	43,564
Feb 12, 2025	13.29	13.35	12.99	13.00	13.00	-2.18%	61,029
Feb 11, 2025	12.92	13.42	12.92	13.29	13.29	2.00%	44,217
Feb 10, 2025	13.01	13.22	12.91	13.03	13.03	0.15%	53,646
Feb 7, 2025	13.09	13.30	12.90	13.01	13.01	-0.69%	46,497
Feb 6, 2025	13.14	13.30	13.05	13.10	13.04	-0.38%	40,486
Feb 5, 2025	13.43	13.49	13.10	13.15	13.09	-1.13%	60,311
Feb 4, 2025	13.08	13.32	13.08	13.30	13.24	1.92%	32,109
Feb 3, 2025	12.99	13.09	12.85	13.05	12.99	-1.14%	62,020
Jan 31, 2025	13.03	13.40	12.92	13.20	13.14	1.38%	87,753
Jan 30, 2025	13.37	13.46	12.94	13.02	12.96	-1.44%	58,216
Jan 29, 2025	13.18	13.32	12.83	13.21	13.15	0.15%	85,538
Jan 28, 2025	13.33	13.33	13.00	13.19	13.13	-0.98%	75,154
Jan 27, 2025	13.51	13.88	13.08	13.32	13.26	1.52%	129,610
Jan 24, 2025	13.29	13.37	13.03	13.12	13.06	-1.80%	74,374
Jan 23, 2025	13.36	13.45	13.22	13.36	13.30	-1.11%	57,080
Jan 22, 2025	13.65	13.79	13.43	13.51	13.45	-1.31%	39,216
Jan 21, 2025	13.52	13.78	13.32	13.69	13.63	0.96%	65,275
Jan 17, 2025	13.45	13.60	13.23	13.56	13.50	0.97%	42,027
Jan 16, 2025	13.46	13.47	13.19	13.43	13.37	0.75%	47,714
Jan 15, 2025	13.01	13.38	12.91	13.33	13.27	3.82%	63,237
Jan 14, 2025	12.33	12.84	12.23	12.84	12.78	4.14%	64,295
Jan 13, 2025	12.51	12.78	12.26	12.33	12.27	-5.30%	74,260
Jan 10, 2025	13.00	13.17	12.70	13.02	12.96	1.24%	84,736
Jan 8, 2025	13.70	13.74	12.50	12.86	12.80	-12.75%	178,853
Jan 7, 2025	15.00	15.00	14.37	14.74	14.67	-0.87%	76,114
Jan 6, 2025	14.40	15.38	14.35	14.87	14.80	3.77%	107,204
Jan 3, 2025	14.35	14.36	14.20	14.33	14.26	1.27%	16,416
Jan 2, 2025	14.21	14.41	14.00	14.15	14.09	0.86%	39,634
Dec 31, 2024	14.14	14.22	13.88	14.03	13.97	0.21%	30,444
Dec 30, 2024	13.90	14.12	13.65	14.00	13.94	0.94%	30,709
Dec 27, 2024	14.23	14.24	13.79	13.87	13.81	-3.14%	27,808
Dec 26, 2024	13.68	14.33	13.62	14.32	14.25	4.45%	27,154
Dec 24, 2024	13.69	13.87	13.66	13.71	13.65	-0.80%	36,526
Dec 23, 2024	14.02	14.02	13.69	13.82	13.76	-1.36%	43,513
Dec 20, 2024	13.48	14.25	13.25	14.01	13.95	2.26%	202,380
Dec 19, 2024	14.56	14.58	13.57	13.70	13.64	-5.32%	74,359
Dec 18, 2024	14.46	15.51	14.41	14.47	14.40	0.07%	156,529
Dec 17, 2024	14.10	14.75	13.82	14.46	14.39	1.69%	128,969
Dec 16, 2024	14.19	14.27	13.91	14.22	14.16	0.42%	21,702
Dec 13, 2024	14.02	14.19	13.82	14.16	14.10	0.71%	55,440
Dec 12, 2024	14.33	14.33	14.01	14.06	14.00	-2.63%	54,194
Dec 11, 2024	14.62	14.75	14.37	14.44	14.37	-0.14%	126,705
Dec 10, 2024	14.11	14.60	14.00	14.46	14.39	1.26%	49,867
Dec 9, 2024	14.18	14.32	14.15	14.28	14.21	1.20%	31,779
Dec 6, 2024	14.15	14.23	14.00	14.11	14.05	0.36%	42,921
Dec 5, 2024	14.59	14.59	14.03	14.06	14.00	-3.70%	39,902
Dec 4, 2024	14.53	14.72	14.45	14.60	14.53	1.32%	44,817
Dec 3, 2024	14.71	14.71	14.25	14.41	14.34	-1.30%	47,618
Dec 2, 2024	14.25	14.67	14.11	14.60	14.53	3.69%	63,803
Nov 29, 2024	14.31	14.37	14.06	14.08	14.02	-1.47%	16,647
Nov 27, 2024	14.15	14.31	14.15	14.29	14.22	1.20%	37,123
Nov 26, 2024	14.21	14.27	14.08	14.12	14.06	-0.14%	32,181
Nov 25, 2024	14.38	14.54	14.14	14.14	14.08	-0.70%	41,808
Nov 22, 2024	14.26	14.50	14.12	14.24	14.18	0.85%	44,723
Nov 21, 2024	14.16	14.32	14.07	14.12	14.06	-0.07%	38,774
Nov 20, 2024	13.88	14.17	13.86	14.13	14.07	1.87%	53,075
Nov 19, 2024	13.57	13.87	13.52	13.87	13.81	0.87%	56,217
Nov 18, 2024	13.89	13.97	13.65	13.75	13.69	-1.01%	60,459
Nov 15, 2024	14.20	14.28	13.82	13.89	13.83	-1.91%	53,775
Nov 14, 2024	14.10	14.30	13.63	14.16	14.10	1.22%	118,611
Nov 13, 2024	14.45	14.58	13.92	13.99	13.93	-3.18%	68,935
Nov 12, 2024	14.39	14.64	14.39	14.45	14.38	-0.21%	66,248
Nov 11, 2024	14.71	14.82	14.25	14.48	14.41	-1.16%	87,770
Nov 8, 2024	14.56	14.70	14.38	14.65	14.58	0.48%	62,196
Nov 7, 2024	14.82	14.88	14.47	14.58	14.45	-1.55%	50,923
Nov 6, 2024	14.42	15.05	14.42	14.81	14.68	5.33%	118,644
Nov 5, 2024	13.81	14.10	13.81	14.06	13.94	1.37%	37,031
Nov 4, 2024	13.84	14.05	13.78	13.87	13.75	0.29%	70,015
Nov 1, 2024	13.73	13.88	13.60	13.83	13.71	0.66%	41,665
Oct 31, 2024	13.79	13.94	13.62	13.74	13.62	-0.87%	63,680
Oct 30, 2024	13.91	14.12	13.85	13.86	13.74	-0.86%	43,263
Oct 29, 2024	14.16	14.16	13.96	13.98	13.86	-1.55%	75,852
Oct 28, 2024	14.10	14.32	14.01	14.20	14.08	1.36%	68,597
Oct 25, 2024	13.81	14.10	13.80	14.01	13.89	1.45%	50,145
Oct 24, 2024	13.80	13.82	13.68	13.81	13.69	0.07%	44,292
Oct 23, 2024	13.64	13.82	13.51	13.80	13.68	0.66%	53,253
Oct 22, 2024	13.76	13.80	13.64	13.71	13.59	-0.36%	37,646
Oct 21, 2024	13.57	14.04	13.57	13.76	13.64	1.47%	85,286
Oct 18, 2024	13.61	13.86	13.41	13.56	13.44	0.67%	95,748
Oct 17, 2024	13.65	13.75	13.34	13.47	13.35	-0.44%	66,618
Oct 16, 2024	12.94	13.69	12.94	13.53	13.41	4.32%	100,338
Oct 15, 2024	13.29	13.33	12.96	12.97	12.86	-1.29%	103,465
Oct 14, 2024	13.49	13.49	13.01	13.14	13.03	-3.38%	42,958
Oct 11, 2024	12.47	13.68	12.47	13.60	13.48	8.11%	122,433
Oct 10, 2024	13.35	13.35	11.99	12.58	12.47	-2.56%	127,672
Oct 9, 2024	12.55	13.05	12.55	12.91	12.80	3.36%	98,270
Oct 8, 2024	12.72	12.72	12.42	12.49	12.38	-1.58%	40,497
Oct 7, 2024	12.30	12.70	12.30	12.69	12.58	3.34%	31,626
Oct 4, 2024	12.14	12.31	12.08	12.28	12.17	1.82%	18,965
Oct 3, 2024	12.03	12.19	12.00	12.06	11.96	-0.58%	21,808
Oct 2, 2024	12.15	12.19	12.10	12.13	12.03	0.08%	20,742
Oct 1, 2024	12.23	12.27	12.00	12.12	12.02	-1.78%	57,286
Sep 30, 2024	12.53	12.53	12.26	12.34	12.23	-0.56%	37,579
Sep 27, 2024	12.20	12.54	12.20	12.41	12.30	2.82%	59,246
Sep 26, 2024	12.18	12.23	12.01	12.07	11.97	0.67%	30,362