Richardson Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	11.15	11.88	11.07	11.24	11.24	1.35%	59,639
Mar 13, 2026	11.31	11.39	10.89	11.09	11.09	-0.22%	58,317
Mar 12, 2026	11.10	11.38	10.89	11.12	11.12	-3.01%	37,905
Mar 11, 2026	11.28	11.87	11.21	11.46	11.46	1.06%	55,390
Mar 10, 2026	11.29	11.75	11.10	11.34	11.34	-0.70%	55,128
Mar 9, 2026	10.94	11.44	10.63	11.42	11.42	2.15%	85,886
Mar 6, 2026	11.54	12.44	10.88	11.18	11.18	-6.05%	219,366
Mar 5, 2026	12.27	12.71	11.75	11.90	11.90	-3.80%	110,669
Mar 4, 2026	12.16	12.59	11.95	12.37	12.37	2.74%	60,423
Mar 3, 2026	12.05	12.36	11.62	12.04	12.04	-4.14%	128,152
Mar 2, 2026	11.98	12.80	11.95	12.56	12.56	2.28%	84,386
Feb 27, 2026	12.78	12.78	11.96	12.28	12.28	-5.83%	134,173
Feb 26, 2026	13.19	13.21	12.66	13.04	13.04	-0.61%	88,783
Feb 25, 2026	13.26	13.27	12.84	13.12	13.12	0.15%	134,876
Feb 24, 2026	13.03	13.63	12.72	13.10	13.10	1.00%	192,667
Feb 23, 2026	13.43	13.58	12.86	12.97	12.97	-5.19%	133,414
Feb 20, 2026	13.02	13.78	12.93	13.68	13.68	4.35%	113,440
Feb 19, 2026	12.60	13.24	12.60	13.11	13.11	2.18%	129,415
Feb 18, 2026	12.51	13.36	12.51	12.83	12.83	0.94%	126,994
Feb 17, 2026	14.05	14.23	12.51	12.71	12.71	-7.90%	276,288
Feb 13, 2026	13.22	13.98	13.01	13.80	13.80	4.94%	142,830
Feb 12, 2026	14.30	14.50	12.97	13.15	13.15	-8.68%	245,425
Feb 11, 2026	13.73	15.34	13.41	14.40	14.40	5.19%	496,926
Feb 10, 2026	12.19	13.92	11.74	13.69	13.69	15.24%	515,561
Feb 9, 2026	11.52	12.57	11.33	11.88	11.88	4.58%	228,506
Feb 6, 2026	10.85	11.43	10.49	11.36	11.36	4.80%	71,059
Feb 5, 2026	11.62	11.65	10.76	10.84	10.78	-7.43%	169,803
Feb 4, 2026	11.64	12.11	11.31	11.71	11.65	1.21%	153,043
Feb 3, 2026	11.78	11.78	11.22	11.57	11.51	-1.53%	123,378
Feb 2, 2026	12.10	12.58	11.30	11.75	11.68	-2.81%	197,770
Jan 30, 2026	11.45	12.24	11.34	12.09	12.02	4.49%	261,360
Jan 29, 2026	11.72	11.87	11.30	11.57	11.51	-1.11%	127,074
Jan 28, 2026	12.31	12.35	11.69	11.70	11.64	-4.41%	156,566
Jan 27, 2026	11.12	12.69	11.10	12.24	12.17	10.37%	502,409
Jan 26, 2026	10.80	11.81	10.75	11.09	11.03	2.31%	137,371
Jan 23, 2026	11.00	11.02	10.72	10.84	10.78	-1.90%	52,556
Jan 22, 2026	10.92	11.06	10.70	11.05	10.99	1.75%	85,885
Jan 21, 2026	10.60	10.96	10.55	10.86	10.80	3.43%	80,214
Jan 20, 2026	10.50	10.68	10.43	10.50	10.44	-2.69%	107,113
Jan 16, 2026	10.85	11.02	10.71	10.79	10.73	-0.37%	41,142
Jan 15, 2026	10.82	11.20	10.80	10.83	10.77	0.93%	75,733
Jan 14, 2026	10.53	10.73	10.50	10.73	10.67	1.90%	43,864
Jan 13, 2026	10.53	10.68	10.32	10.53	10.47	-0.28%	69,154
Jan 12, 2026	10.41	10.80	10.40	10.56	10.50	-	75,736
Jan 9, 2026	10.30	10.83	10.19	10.56	10.50	2.42%	73,257
Jan 8, 2026	10.53	10.62	9.75	10.31	10.25	-11.73%	304,354
Jan 7, 2026	11.51	11.71	11.38	11.68	11.62	1.21%	162,218
Jan 6, 2026	11.10	11.69	11.03	11.54	11.48	3.87%	78,320
Jan 5, 2026	10.76	11.22	10.76	11.11	11.05	3.25%	46,967
Jan 2, 2026	10.88	11.07	10.60	10.76	10.70	-1.10%	34,074