Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
10.79
-0.02 (-0.19%)
At close: Dec 19, 2025, 4:00 PM EST
10.60
-0.19 (-1.76%)
After-hours: Dec 19, 2025, 4:46 PM EST
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.72 | 10.93 | 10.55 | 10.78 | - | -0.28% | 99,474 |
| Dec 18, 2025 | 10.84 | 10.97 | 10.69 | 10.81 | 10.81 | 0.28% | 33,987 |
| Dec 17, 2025 | 11.05 | 11.17 | 10.72 | 10.78 | 10.78 | -2.00% | 28,781 |
| Dec 16, 2025 | 10.93 | 11.12 | 10.89 | 11.00 | 11.00 | 0.36% | 42,261 |
| Dec 15, 2025 | 11.00 | 11.11 | 10.87 | 10.96 | 10.96 | -0.09% | 51,556 |
| Dec 12, 2025 | 10.72 | 11.39 | 10.72 | 10.97 | 10.97 | -2.92% | 74,174 |
| Dec 11, 2025 | 11.30 | 11.40 | 11.01 | 11.30 | 11.30 | - | 34,812 |
| Dec 10, 2025 | 10.75 | 11.47 | 10.75 | 11.30 | 11.30 | 2.54% | 66,543 |
| Dec 9, 2025 | 10.89 | 11.21 | 10.89 | 11.02 | 11.02 | 0.55% | 38,156 |
| Dec 8, 2025 | 10.62 | 11.07 | 10.33 | 10.96 | 10.96 | 3.79% | 47,516 |
| Dec 5, 2025 | 10.66 | 10.75 | 10.55 | 10.56 | 10.56 | -0.94% | 39,548 |
| Dec 4, 2025 | 10.83 | 10.88 | 10.32 | 10.66 | 10.66 | -1.39% | 32,577 |
| Dec 3, 2025 | 10.62 | 10.88 | 10.55 | 10.81 | 10.81 | 1.98% | 101,473 |
| Dec 2, 2025 | 10.41 | 10.68 | 10.39 | 10.60 | 10.60 | 2.81% | 39,793 |
| Dec 1, 2025 | 10.22 | 10.50 | 10.16 | 10.31 | 10.31 | -1.43% | 48,219 |
| Nov 28, 2025 | 10.48 | 10.48 | 10.27 | 10.46 | 10.46 | -0.38% | 23,591 |
| Nov 26, 2025 | 10.29 | 10.62 | 10.18 | 10.50 | 10.50 | 2.84% | 59,146 |
| Nov 25, 2025 | 9.91 | 10.28 | 9.89 | 10.21 | 10.21 | 3.44% | 56,798 |
| Nov 24, 2025 | 9.67 | 9.91 | 9.67 | 9.87 | 9.87 | 1.65% | 28,040 |
| Nov 21, 2025 | 9.44 | 9.90 | 9.37 | 9.71 | 9.71 | 2.97% | 80,263 |
| Nov 20, 2025 | 10.11 | 10.28 | 9.40 | 9.43 | 9.43 | -3.68% | 76,180 |
| Nov 19, 2025 | 9.92 | 10.12 | 9.75 | 9.79 | 9.79 | -1.51% | 53,475 |
| Nov 18, 2025 | 10.00 | 10.51 | 9.91 | 9.94 | 9.94 | -1.68% | 67,225 |
| Nov 17, 2025 | 10.32 | 10.44 | 10.11 | 10.11 | 10.11 | -2.60% | 58,161 |
| Nov 14, 2025 | 10.28 | 10.48 | 10.22 | 10.38 | 10.38 | -0.95% | 33,656 |
| Nov 13, 2025 | 10.64 | 10.76 | 10.42 | 10.48 | 10.48 | -2.15% | 35,360 |
| Nov 12, 2025 | 10.49 | 10.84 | 10.42 | 10.71 | 10.71 | 2.98% | 37,912 |
| Nov 11, 2025 | 10.65 | 10.65 | 10.28 | 10.40 | 10.40 | -2.26% | 53,637 |
| Nov 10, 2025 | 10.50 | 10.82 | 10.27 | 10.64 | 10.64 | 2.21% | 86,513 |
| Nov 7, 2025 | 10.18 | 10.69 | 9.96 | 10.41 | 10.41 | 0.87% | 90,959 |
| Nov 6, 2025 | 10.85 | 10.85 | 10.28 | 10.32 | 10.26 | -5.41% | 57,732 |
| Nov 5, 2025 | 10.58 | 11.07 | 10.58 | 10.91 | 10.85 | 2.63% | 55,474 |
| Nov 4, 2025 | 10.67 | 10.86 | 10.57 | 10.63 | 10.57 | -2.03% | 75,865 |
| Nov 3, 2025 | 10.79 | 10.98 | 10.59 | 10.85 | 10.79 | 0.65% | 60,810 |
| Oct 31, 2025 | 10.83 | 10.96 | 10.59 | 10.78 | 10.72 | -0.55% | 56,584 |
| Oct 30, 2025 | 10.77 | 11.03 | 10.64 | 10.84 | 10.78 | -0.37% | 51,862 |
| Oct 29, 2025 | 10.73 | 11.23 | 10.73 | 10.88 | 10.82 | 1.12% | 56,600 |
| Oct 28, 2025 | 10.77 | 11.02 | 10.59 | 10.76 | 10.70 | -0.55% | 92,627 |
| Oct 27, 2025 | 10.86 | 10.96 | 10.59 | 10.82 | 10.76 | 0.84% | 85,137 |
| Oct 24, 2025 | 11.02 | 11.10 | 10.65 | 10.73 | 10.67 | -0.92% | 33,951 |
| Oct 23, 2025 | 10.84 | 11.09 | 10.68 | 10.83 | 10.77 | -0.28% | 47,948 |
| Oct 22, 2025 | 11.18 | 11.18 | 10.57 | 10.86 | 10.80 | -2.86% | 75,694 |
| Oct 21, 2025 | 11.21 | 11.42 | 10.99 | 11.18 | 11.12 | -1.06% | 80,281 |
| Oct 20, 2025 | 11.15 | 11.49 | 11.00 | 11.30 | 11.23 | 3.20% | 114,580 |
| Oct 17, 2025 | 11.30 | 11.55 | 10.84 | 10.95 | 10.89 | -3.61% | 136,867 |
| Oct 16, 2025 | 11.74 | 11.97 | 11.21 | 11.36 | 11.29 | -2.91% | 97,290 |
| Oct 15, 2025 | 11.88 | 12.02 | 11.64 | 11.70 | 11.63 | - | 116,153 |
| Oct 14, 2025 | 11.31 | 11.90 | 11.02 | 11.70 | 11.63 | 1.21% | 162,264 |
| Oct 13, 2025 | 12.13 | 12.49 | 11.51 | 11.56 | 11.49 | 2.76% | 264,688 |
| Oct 10, 2025 | 11.53 | 11.58 | 11.08 | 11.25 | 11.18 | -5.14% | 198,830 |