Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
8.80
-0.12 (-1.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.80 | 8.85 | 8.62 | 8.84 | 8.84 | -0.90% | 29,811 |
| Apr 24, 2025 | 8.59 | 8.93 | 8.59 | 8.92 | 8.92 | 3.84% | 49,636 |
| Apr 23, 2025 | 8.82 | 8.98 | 8.53 | 8.59 | 8.59 | -0.23% | 86,640 |
| Apr 22, 2025 | 8.42 | 8.69 | 8.36 | 8.61 | 8.61 | 3.86% | 93,588 |
| Apr 21, 2025 | 8.27 | 8.31 | 8.06 | 8.29 | 8.29 | -1.31% | 87,851 |
| Apr 17, 2025 | 8.46 | 8.53 | 8.29 | 8.40 | 8.40 | -0.59% | 121,721 |
| Apr 16, 2025 | 8.20 | 8.50 | 8.14 | 8.45 | 8.45 | 3.36% | 110,920 |
| Apr 15, 2025 | 8.22 | 8.24 | 7.90 | 8.18 | 8.18 | -1.51% | 134,707 |
| Apr 14, 2025 | 8.22 | 8.64 | 7.97 | 8.30 | 8.30 | 1.84% | 116,788 |
| Apr 11, 2025 | 8.33 | 8.43 | 7.65 | 8.15 | 8.15 | 0.37% | 163,610 |
| Apr 10, 2025 | 9.52 | 9.52 | 7.57 | 8.12 | 8.12 | -17.06% | 251,126 |
| Apr 9, 2025 | 9.05 | 10.03 | 8.60 | 9.79 | 9.79 | 7.11% | 159,434 |
| Apr 8, 2025 | 9.59 | 10.00 | 8.98 | 9.14 | 9.14 | -3.28% | 94,253 |
| Apr 7, 2025 | 9.40 | 10.00 | 8.97 | 9.45 | 9.45 | -2.88% | 83,793 |
| Apr 4, 2025 | 9.83 | 10.07 | 9.36 | 9.73 | 9.73 | -4.04% | 181,215 |
| Apr 3, 2025 | 10.62 | 10.70 | 10.12 | 10.14 | 10.14 | -7.14% | 64,796 |
| Apr 2, 2025 | 10.90 | 11.07 | 10.88 | 10.92 | 10.92 | 0.28% | 65,237 |
| Apr 1, 2025 | 11.08 | 11.26 | 10.85 | 10.89 | 10.89 | -2.42% | 54,475 |
| Mar 31, 2025 | 10.88 | 11.17 | 10.55 | 11.16 | 11.16 | 1.73% | 56,276 |
| Mar 28, 2025 | 11.42 | 11.42 | 10.93 | 10.97 | 10.97 | -4.44% | 75,492 |
| Mar 27, 2025 | 11.72 | 11.79 | 11.38 | 11.48 | 11.48 | -2.30% | 41,428 |
| Mar 26, 2025 | 12.04 | 12.10 | 11.57 | 11.75 | 11.75 | -2.81% | 57,458 |
| Mar 25, 2025 | 12.30 | 12.33 | 11.97 | 12.09 | 12.09 | -2.11% | 48,547 |
| Mar 24, 2025 | 12.23 | 12.48 | 11.93 | 12.35 | 12.35 | 2.57% | 66,264 |
| Mar 21, 2025 | 12.32 | 12.41 | 11.96 | 12.04 | 12.04 | -3.37% | 106,804 |
| Mar 20, 2025 | 12.64 | 12.67 | 12.42 | 12.46 | 12.46 | -1.27% | 27,507 |
| Mar 19, 2025 | 12.53 | 12.68 | 12.36 | 12.62 | 12.62 | 0.96% | 41,502 |
| Mar 18, 2025 | 12.65 | 12.65 | 12.45 | 12.50 | 12.50 | -1.19% | 28,280 |
| Mar 17, 2025 | 12.37 | 12.67 | 12.25 | 12.65 | 12.65 | 1.32% | 39,152 |
| Mar 14, 2025 | 12.30 | 12.53 | 12.14 | 12.49 | 12.49 | 2.00% | 46,451 |
| Mar 13, 2025 | 12.69 | 12.72 | 12.14 | 12.24 | 12.24 | -3.55% | 95,679 |
| Mar 12, 2025 | 12.75 | 12.96 | 12.58 | 12.69 | 12.69 | -0.24% | 56,278 |
| Mar 11, 2025 | 12.60 | 12.77 | 12.39 | 12.72 | 12.72 | 1.35% | 36,199 |
| Mar 10, 2025 | 12.61 | 12.77 | 12.50 | 12.55 | 12.55 | -1.41% | 62,039 |
| Mar 7, 2025 | 12.76 | 12.78 | 12.44 | 12.73 | 12.73 | -0.08% | 50,973 |
| Mar 6, 2025 | 12.88 | 12.94 | 12.66 | 12.74 | 12.74 | -1.77% | 59,536 |
| Mar 5, 2025 | 13.11 | 13.19 | 12.92 | 12.97 | 12.97 | -0.99% | 59,445 |
| Mar 4, 2025 | 12.98 | 13.25 | 12.87 | 13.10 | 13.10 | - | 38,729 |
| Mar 3, 2025 | 13.20 | 13.29 | 12.94 | 13.10 | 13.10 | -0.76% | 45,724 |
| Feb 28, 2025 | 12.92 | 13.24 | 12.90 | 13.20 | 13.20 | 1.77% | 72,384 |
| Feb 27, 2025 | 13.13 | 13.26 | 12.86 | 12.97 | 12.97 | -1.52% | 59,626 |
| Feb 26, 2025 | 13.07 | 13.35 | 13.00 | 13.17 | 13.17 | 1.00% | 51,090 |
| Feb 25, 2025 | 13.00 | 13.20 | 12.97 | 13.04 | 13.04 | 0.54% | 58,397 |
| Feb 24, 2025 | 13.14 | 13.29 | 12.90 | 12.97 | 12.97 | -0.38% | 72,552 |
| Feb 21, 2025 | 13.48 | 13.48 | 12.95 | 13.02 | 13.02 | -2.40% | 50,555 |
| 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 |