Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
11.16
+0.19 (1.73%)
At close: Mar 31, 2025, 4:00 PM
10.76
-0.40 (-3.58%)
Pre-market: Apr 1, 2025, 5:37 AM EDT
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.88 | 11.17 | 10.55 | 11.16 | 11.16 | 1.73% | 56,228 |
| 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 |
| 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 |