Richardson Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	13.69	13.87	13.66	13.71	13.71	-0.80%	36,526
Dec 23, 2024	14.02	14.02	13.69	13.82	13.82	-1.36%	43,513
Dec 20, 2024	13.48	14.25	13.25	14.01	14.01	2.26%	202,380
Dec 19, 2024	14.56	14.58	13.57	13.70	13.70	-5.32%	74,359
Dec 18, 2024	14.46	15.51	14.41	14.47	14.47	0.07%	156,529
Dec 17, 2024	14.10	14.75	13.82	14.46	14.46	1.69%	128,969
Dec 16, 2024	14.19	14.27	13.91	14.22	14.22	0.42%	21,702
Dec 13, 2024	14.02	14.19	13.82	14.16	14.16	0.71%	55,440
Dec 12, 2024	14.33	14.33	14.01	14.06	14.06	-2.63%	54,194
Dec 11, 2024	14.62	14.75	14.37	14.44	14.44	-0.14%	126,705
Dec 10, 2024	14.11	14.60	14.00	14.46	14.46	1.26%	49,867
Dec 9, 2024	14.18	14.32	14.15	14.28	14.28	1.20%	31,779
Dec 6, 2024	14.15	14.23	14.00	14.11	14.11	0.36%	42,921
Dec 5, 2024	14.59	14.59	14.03	14.06	14.06	-3.70%	39,902
Dec 4, 2024	14.53	14.72	14.45	14.60	14.60	1.32%	44,817
Dec 3, 2024	14.71	14.71	14.25	14.41	14.41	-1.30%	47,618
Dec 2, 2024	14.25	14.67	14.11	14.60	14.60	3.69%	63,803
Nov 29, 2024	14.31	14.37	14.06	14.08	14.08	-1.47%	16,647
Nov 27, 2024	14.15	14.31	14.15	14.29	14.29	1.20%	37,123
Nov 26, 2024	14.21	14.27	14.08	14.12	14.12	-0.14%	32,181
Nov 25, 2024	14.38	14.54	14.14	14.14	14.14	-0.70%	41,808
Nov 22, 2024	14.26	14.50	14.12	14.24	14.24	0.85%	44,723
Nov 21, 2024	14.16	14.32	14.07	14.12	14.12	-0.07%	38,774
Nov 20, 2024	13.88	14.17	13.86	14.13	14.13	1.87%	53,075
Nov 19, 2024	13.57	13.87	13.52	13.87	13.87	0.87%	56,217
Nov 18, 2024	13.89	13.97	13.65	13.75	13.75	-1.01%	60,459
Nov 15, 2024	14.20	14.28	13.82	13.89	13.89	-1.91%	53,775
Nov 14, 2024	14.10	14.30	13.63	14.16	14.16	1.22%	118,611
Nov 13, 2024	14.45	14.58	13.92	13.99	13.99	-3.18%	68,935
Nov 12, 2024	14.39	14.64	14.39	14.45	14.45	-0.21%	66,248
Nov 11, 2024	14.71	14.82	14.25	14.48	14.48	-1.16%	87,770
Nov 8, 2024	14.56	14.70	14.38	14.65	14.65	0.48%	62,196
Nov 7, 2024	14.82	14.88	14.47	14.58	14.52	-1.55%	50,923
Nov 6, 2024	14.42	15.05	14.42	14.81	14.75	5.33%	118,644
Nov 5, 2024	13.81	14.10	13.81	14.06	14.00	1.37%	37,031
Nov 4, 2024	13.84	14.05	13.78	13.87	13.81	0.29%	70,015
Nov 1, 2024	13.73	13.88	13.60	13.83	13.77	0.66%	41,665
Oct 31, 2024	13.79	13.94	13.62	13.74	13.68	-0.87%	63,680
Oct 30, 2024	13.91	14.12	13.85	13.86	13.80	-0.86%	43,263
Oct 29, 2024	14.16	14.16	13.96	13.98	13.92	-1.55%	75,852
Oct 28, 2024	14.10	14.32	14.01	14.20	14.14	1.36%	68,597
Oct 25, 2024	13.81	14.10	13.80	14.01	13.95	1.45%	50,145
Oct 24, 2024	13.80	13.82	13.68	13.81	13.75	0.07%	44,292
Oct 23, 2024	13.64	13.82	13.51	13.80	13.74	0.66%	53,253
Oct 22, 2024	13.76	13.80	13.64	13.71	13.65	-0.36%	37,646
Oct 21, 2024	13.57	14.04	13.57	13.76	13.70	1.47%	85,286
Oct 18, 2024	13.61	13.86	13.41	13.56	13.51	0.67%	95,748
Oct 17, 2024	13.65	13.75	13.34	13.47	13.42	-0.44%	66,618
Oct 16, 2024	12.94	13.69	12.94	13.53	13.48	4.32%	100,338
Oct 15, 2024	13.29	13.33	12.96	12.97	12.92	-1.29%	103,465
Oct 14, 2024	13.49	13.49	13.01	13.14	13.09	-3.38%	42,958
Oct 11, 2024	12.47	13.68	12.47	13.60	13.55	8.11%	122,433
Oct 10, 2024	13.35	13.35	11.99	12.58	12.53	-2.56%	127,672
Oct 9, 2024	12.55	13.05	12.55	12.91	12.86	3.36%	98,270
Oct 8, 2024	12.72	12.72	12.42	12.49	12.44	-1.58%	40,497
Oct 7, 2024	12.30	12.70	12.30	12.69	12.64	3.34%	31,626
Oct 4, 2024	12.14	12.31	12.08	12.28	12.23	1.82%	18,965
Oct 3, 2024	12.03	12.19	12.00	12.06	12.01	-0.58%	21,808
Oct 2, 2024	12.15	12.19	12.10	12.13	12.08	0.08%	20,742
Oct 1, 2024	12.23	12.27	12.00	12.12	12.07	-1.78%	57,286
Sep 30, 2024	12.53	12.53	12.26	12.34	12.29	-0.56%	37,579
Sep 27, 2024	12.20	12.54	12.20	12.41	12.36	2.82%	59,246
Sep 26, 2024	12.18	12.23	12.01	12.07	12.02	0.67%	30,362
Sep 25, 2024	11.97	12.12	11.87	11.99	11.94	0.50%	27,619
Sep 24, 2024	11.87	12.18	11.85	11.93	11.88	0.85%	47,353
Sep 23, 2024	12.13	12.34	11.73	11.83	11.78	-1.66%	55,809
Sep 20, 2024	12.19	12.31	12.03	12.03	11.98	-1.88%	110,255
Sep 19, 2024	12.30	12.50	12.23	12.26	12.21	2.51%	23,369
Sep 18, 2024	11.92	12.18	11.84	11.96	11.91	0.59%	32,594
Sep 17, 2024	11.80	12.02	11.69	11.89	11.84	1.89%	47,097
Sep 16, 2024	11.80	11.80	11.59	11.67	11.62	-0.93%	47,140
Sep 13, 2024	11.73	11.92	11.73	11.78	11.73	1.64%	25,024
Sep 12, 2024	11.51	11.67	11.39	11.59	11.54	0.70%	33,817
Sep 11, 2024	11.56	11.58	11.42	11.51	11.46	-0.60%	48,614
Sep 10, 2024	11.52	11.73	11.47	11.58	11.53	0.26%	50,612
Sep 9, 2024	11.36	11.67	11.36	11.55	11.50	1.32%	62,870
Sep 6, 2024	11.63	11.63	11.40	11.40	11.35	-1.64%	71,645
Sep 5, 2024	11.65	11.70	11.55	11.59	11.54	-0.09%	31,146
Sep 4, 2024	11.63	11.74	11.60	11.60	11.55	-0.60%	31,370
Sep 3, 2024	11.80	11.85	11.67	11.67	11.62	-1.52%	89,174
Aug 30, 2024	12.05	12.16	11.78	11.85	11.80	-1.33%	28,596
Aug 29, 2024	11.88	12.23	11.83	12.01	11.96	1.61%	57,287
Aug 28, 2024	11.90	11.96	11.75	11.82	11.77	-0.84%	34,124
Aug 27, 2024	11.88	12.00	11.88	11.92	11.87	-0.33%	36,285
Aug 26, 2024	12.07	12.26	11.95	11.96	11.91	-0.75%	37,546
Aug 23, 2024	11.76	12.11	11.71	12.05	12.00	3.34%	56,444
Aug 22, 2024	11.73	11.85	11.62	11.66	11.61	-0.34%	36,572
Aug 21, 2024	11.77	11.77	11.50	11.70	11.65	0.52%	57,868
Aug 20, 2024	11.69	11.89	11.63	11.64	11.59	-0.77%	45,792
Aug 19, 2024	11.54	11.81	11.37	11.73	11.68	1.65%	47,695
Aug 16, 2024	11.68	11.78	11.52	11.54	11.49	-1.11%	63,547
Aug 15, 2024	11.65	11.81	11.59	11.67	11.62	2.73%	57,323
Aug 14, 2024	11.74	11.74	11.35	11.36	11.31	-2.66%	45,148
Aug 13, 2024	11.50	11.76	11.47	11.67	11.62	2.19%	64,330
Aug 12, 2024	11.51	11.51	11.20	11.42	11.37	-0.26%	78,239
Aug 9, 2024	11.31	11.49	11.22	11.45	11.40	0.97%	72,403
Aug 8, 2024	11.10	11.39	10.94	11.34	11.24	3.85%	64,799
Aug 7, 2024	10.98	11.26	10.82	10.92	10.82	0.65%	92,873
Aug 6, 2024	11.18	11.18	10.84	10.85	10.75	-3.38%	112,893
Aug 5, 2024	11.00	11.39	11.00	11.23	11.13	-1.66%	153,491