Richardson Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	11.78	11.78	11.22	11.57	11.57	-1.53%	123,378
Feb 2, 2026	12.10	12.58	11.30	11.75	11.75	-2.81%	197,767
Jan 30, 2026	11.45	12.24	11.34	12.09	12.09	4.49%	261,256
Jan 29, 2026	11.72	11.87	11.30	11.57	11.57	-1.11%	127,074
Jan 28, 2026	12.31	12.35	11.69	11.70	11.70	-4.41%	156,416
Jan 27, 2026	11.12	12.69	11.10	12.24	12.24	10.37%	501,371
Jan 26, 2026	10.80	11.81	10.75	11.09	11.09	2.31%	137,371
Jan 23, 2026	11.00	11.02	10.72	10.84	10.84	-1.90%	52,517
Jan 22, 2026	10.92	11.06	10.70	11.05	11.05	1.75%	85,885
Jan 21, 2026	10.60	10.96	10.55	10.86	10.86	3.43%	80,214
Jan 20, 2026	10.50	10.68	10.43	10.50	10.50	-2.69%	107,055
Jan 16, 2026	10.85	11.02	10.71	10.79	10.79	-0.37%	41,142
Jan 15, 2026	10.82	11.20	10.80	10.83	10.83	0.93%	75,733
Jan 14, 2026	10.53	10.73	10.50	10.73	10.73	1.90%	43,864
Jan 13, 2026	10.53	10.68	10.32	10.53	10.53	-0.28%	69,154
Jan 12, 2026	10.41	10.80	10.40	10.56	10.56	-	75,668
Jan 9, 2026	10.30	10.83	10.19	10.56	10.56	2.42%	73,252
Jan 8, 2026	10.53	10.62	9.75	10.31	10.31	-11.73%	304,047
Jan 7, 2026	11.51	11.71	11.38	11.68	11.68	1.21%	116,952
Jan 6, 2026	11.10	11.69	11.03	11.54	11.54	3.87%	77,715
Jan 5, 2026	10.76	11.22	10.76	11.11	11.11	3.25%	46,818
Jan 2, 2026	10.88	11.07	10.60	10.76	10.76	-1.10%	34,019
Dec 31, 2025	10.96	11.07	10.64	10.88	10.88	-0.64%	66,391
Dec 30, 2025	10.61	11.16	10.46	10.95	10.95	3.20%	116,178
Dec 29, 2025	10.60	10.65	10.42	10.61	10.61	-0.28%	54,178
Dec 26, 2025	10.59	10.86	10.58	10.64	10.64	0.38%	36,973
Dec 24, 2025	10.63	10.73	10.49	10.60	10.60	-0.84%	43,734
Dec 23, 2025	10.66	10.80	10.62	10.69	10.69	-0.65%	80,124
Dec 22, 2025	10.87	10.99	10.71	10.76	10.76	-0.28%	33,802
Dec 19, 2025	10.72	10.93	10.55	10.79	10.79	-0.19%	99,761
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