Richardson Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	13.84	14.05	13.78	13.87	13.87	0.29%	70,015
Nov 1, 2024	13.73	13.88	13.60	13.83	13.83	0.66%	41,665
Oct 31, 2024	13.79	13.94	13.62	13.74	13.74	-0.87%	63,680
Oct 30, 2024	13.91	14.12	13.85	13.86	13.86	-0.86%	43,263
Oct 29, 2024	14.16	14.16	13.96	13.98	13.98	-1.55%	75,852
Oct 28, 2024	14.10	14.32	14.01	14.20	14.20	1.36%	68,597
Oct 25, 2024	13.81	14.10	13.80	14.01	14.01	1.45%	50,145
Oct 24, 2024	13.80	13.82	13.68	13.81	13.81	0.07%	44,292
Oct 23, 2024	13.64	13.82	13.51	13.80	13.80	0.66%	53,253
Oct 22, 2024	13.76	13.80	13.64	13.71	13.71	-0.36%	37,646
Oct 21, 2024	13.57	14.04	13.57	13.76	13.76	1.47%	85,286
Oct 18, 2024	13.61	13.86	13.41	13.56	13.56	0.67%	95,748
Oct 17, 2024	13.65	13.75	13.34	13.47	13.47	-0.44%	66,618
Oct 16, 2024	12.94	13.69	12.94	13.53	13.53	4.32%	100,338
Oct 15, 2024	13.29	13.33	12.96	12.97	12.97	-1.29%	103,465
Oct 14, 2024	13.49	13.49	13.01	13.14	13.14	-3.38%	42,958
Oct 11, 2024	12.47	13.68	12.47	13.60	13.60	8.11%	122,433
Oct 10, 2024	13.35	13.35	11.99	12.58	12.58	-2.56%	127,672
Oct 9, 2024	12.55	13.05	12.55	12.91	12.91	3.36%	98,270
Oct 8, 2024	12.72	12.72	12.42	12.49	12.49	-1.58%	40,497
Oct 7, 2024	12.30	12.70	12.30	12.69	12.69	3.34%	31,626
Oct 4, 2024	12.14	12.31	12.08	12.28	12.28	1.82%	18,965
Oct 3, 2024	12.03	12.19	12.00	12.06	12.06	-0.58%	21,808
Oct 2, 2024	12.15	12.19	12.10	12.13	12.13	0.08%	20,742
Oct 1, 2024	12.23	12.27	12.00	12.12	12.12	-1.78%	57,286
Sep 30, 2024	12.53	12.53	12.26	12.34	12.34	-0.56%	37,579
Sep 27, 2024	12.20	12.54	12.20	12.41	12.41	2.82%	59,246
Sep 26, 2024	12.18	12.23	12.01	12.07	12.07	0.67%	30,362
Sep 25, 2024	11.97	12.12	11.87	11.99	11.99	0.50%	27,619
Sep 24, 2024	11.87	12.18	11.85	11.93	11.93	0.85%	47,353
Sep 23, 2024	12.13	12.34	11.73	11.83	11.83	-1.66%	55,809
Sep 20, 2024	12.19	12.31	12.03	12.03	12.03	-1.88%	110,255
Sep 19, 2024	12.30	12.50	12.23	12.26	12.26	2.51%	23,369
Sep 18, 2024	11.92	12.18	11.84	11.96	11.96	0.59%	32,594
Sep 17, 2024	11.80	12.02	11.69	11.89	11.89	1.89%	47,097
Sep 16, 2024	11.80	11.80	11.59	11.67	11.67	-0.93%	47,140
Sep 13, 2024	11.73	11.92	11.73	11.78	11.78	1.64%	25,024
Sep 12, 2024	11.51	11.67	11.39	11.59	11.59	0.70%	33,817
Sep 11, 2024	11.56	11.58	11.42	11.51	11.51	-0.60%	48,614
Sep 10, 2024	11.52	11.73	11.47	11.58	11.58	0.26%	50,612
Sep 9, 2024	11.36	11.67	11.36	11.55	11.55	1.32%	62,870
Sep 6, 2024	11.63	11.63	11.40	11.40	11.40	-1.64%	71,645
Sep 5, 2024	11.65	11.70	11.55	11.59	11.59	-0.09%	31,146
Sep 4, 2024	11.63	11.74	11.60	11.60	11.60	-0.60%	31,370
Sep 3, 2024	11.80	11.85	11.67	11.67	11.67	-1.52%	89,174
Aug 30, 2024	12.05	12.16	11.78	11.85	11.85	-1.33%	28,596
Aug 29, 2024	11.88	12.23	11.83	12.01	12.01	1.61%	57,287
Aug 28, 2024	11.90	11.96	11.75	11.82	11.82	-0.84%	34,124
Aug 27, 2024	11.88	12.00	11.88	11.92	11.92	-0.33%	36,285
Aug 26, 2024	12.07	12.26	11.95	11.96	11.96	-0.75%	37,546
Aug 23, 2024	11.76	12.11	11.71	12.05	12.05	3.34%	56,444
Aug 22, 2024	11.73	11.85	11.62	11.66	11.66	-0.34%	36,572
Aug 21, 2024	11.77	11.77	11.50	11.70	11.70	0.52%	57,868
Aug 20, 2024	11.69	11.89	11.63	11.64	11.64	-0.77%	45,792
Aug 19, 2024	11.54	11.81	11.37	11.73	11.73	1.65%	47,695
Aug 16, 2024	11.68	11.78	11.52	11.54	11.54	-1.11%	63,547
Aug 15, 2024	11.65	11.81	11.59	11.67	11.67	2.73%	57,323
Aug 14, 2024	11.74	11.74	11.35	11.36	11.36	-2.66%	45,148
Aug 13, 2024	11.50	11.76	11.47	11.67	11.67	2.19%	64,330
Aug 12, 2024	11.51	11.51	11.20	11.42	11.42	-0.26%	78,239
Aug 9, 2024	11.31	11.49	11.22	11.45	11.45	0.97%	72,403
Aug 8, 2024	11.10	11.39	10.94	11.34	11.28	3.85%	64,799
Aug 7, 2024	10.98	11.26	10.82	10.92	10.86	0.65%	92,873
Aug 6, 2024	11.18	11.18	10.84	10.85	10.79	-3.38%	112,893
Aug 5, 2024	11.00	11.39	11.00	11.23	11.17	-1.66%	153,491
Aug 2, 2024	11.26	11.61	11.23	11.42	11.36	-2.73%	115,975
Aug 1, 2024	11.99	12.10	11.43	11.74	11.68	-1.92%	121,326
Jul 31, 2024	12.24	12.45	11.86	11.97	11.91	-1.07%	88,077
Jul 30, 2024	12.15	12.23	11.95	12.10	12.04	0.33%	49,685
Jul 29, 2024	12.08	12.37	11.84	12.06	12.00	0.42%	81,932
Jul 26, 2024	11.59	12.19	11.36	12.01	11.95	5.35%	91,295
Jul 25, 2024	10.57	11.73	10.35	11.40	11.34	2.43%	337,033
Jul 24, 2024	11.41	11.60	11.04	11.13	11.07	-3.22%	132,197
Jul 23, 2024	11.85	12.03	11.09	11.50	11.44	-3.28%	173,903
Jul 22, 2024	11.52	11.90	11.39	11.89	11.83	3.21%	80,667
Jul 19, 2024	11.82	11.83	11.49	11.52	11.46	-2.62%	59,618
Jul 18, 2024	12.65	12.65	11.61	11.83	11.77	-4.98%	162,587
Jul 17, 2024	12.85	12.90	12.22	12.45	12.39	-3.49%	93,397
Jul 16, 2024	12.48	12.94	12.48	12.90	12.83	4.54%	119,476
Jul 15, 2024	12.23	12.50	12.14	12.34	12.28	1.06%	137,646
Jul 12, 2024	12.43	12.50	12.03	12.21	12.15	-1.53%	88,094
Jul 11, 2024	11.98	12.46	11.95	12.40	12.34	5.08%	130,900
Jul 10, 2024	11.54	11.86	11.46	11.80	11.74	2.34%	89,457
Jul 9, 2024	11.61	11.65	11.44	11.53	11.47	-0.43%	21,528
Jul 8, 2024	11.73	11.75	11.55	11.58	11.52	-0.43%	36,200
Jul 5, 2024	11.59	11.64	11.43	11.63	11.57	-0.17%	86,893
Jul 3, 2024	11.86	11.86	11.64	11.65	11.59	-1.10%	25,864
Jul 2, 2024	11.59	11.82	11.59	11.78	11.72	1.73%	46,741
Jul 1, 2024	11.86	11.86	11.45	11.58	11.52	-2.61%	82,656
Jun 28, 2024	12.01	12.09	11.73	11.89	11.83	-1.08%	131,571
Jun 27, 2024	11.66	12.05	11.62	12.02	11.96	3.71%	57,361
Jun 26, 2024	11.69	11.69	11.48	11.59	11.53	-0.86%	37,724
Jun 25, 2024	11.61	11.76	11.41	11.69	11.63	1.21%	28,746
Jun 24, 2024	11.74	11.98	11.55	11.55	11.49	-2.04%	37,876
Jun 21, 2024	11.81	11.89	11.59	11.79	11.73	-0.42%	111,164
Jun 20, 2024	11.95	12.14	11.84	11.84	11.78	-0.92%	79,159
Jun 18, 2024	11.86	11.99	11.75	11.95	11.89	1.44%	47,128
Jun 17, 2024	11.35	11.80	11.23	11.78	11.72	3.33%	54,088
Jun 14, 2024	11.76	11.78	11.34	11.40	11.34	-3.55%	91,510
Jun 13, 2024	11.60	11.87	11.59	11.82	11.76	2.69%	58,905