Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
9.58
-0.20 (-2.04%)
Jul 18, 2025, 4:00 PM - Market closed
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.86 | 9.86 | 9.54 | 9.58 | 9.58 | -2.04% | 23,677 |
| Jul 17, 2025 | 9.72 | 9.85 | 9.72 | 9.78 | 9.78 | 1.45% | 26,635 |
| Jul 16, 2025 | 9.60 | 9.69 | 9.42 | 9.64 | 9.64 | 1.47% | 23,551 |
| Jul 15, 2025 | 9.97 | 9.97 | 9.45 | 9.50 | 9.50 | -4.23% | 37,460 |
| Jul 14, 2025 | 9.78 | 9.93 | 9.76 | 9.92 | 9.92 | 1.43% | 15,749 |
| Jul 11, 2025 | 9.87 | 9.89 | 9.75 | 9.78 | 9.78 | -1.71% | 23,199 |
| Jul 10, 2025 | 9.86 | 10.06 | 9.86 | 9.95 | 9.95 | 0.10% | 23,162 |
| Jul 9, 2025 | 9.99 | 10.00 | 9.71 | 9.94 | 9.94 | 0.51% | 17,189 |
| Jul 8, 2025 | 9.79 | 10.02 | 9.74 | 9.89 | 9.89 | 1.85% | 23,836 |
| Jul 7, 2025 | 10.12 | 10.32 | 9.71 | 9.71 | 9.71 | -4.99% | 32,634 |
| Jul 3, 2025 | 10.02 | 10.37 | 10.00 | 10.22 | 10.22 | 0.49% | 26,709 |
| Jul 2, 2025 | 9.81 | 10.18 | 9.81 | 10.17 | 10.17 | 3.88% | 48,426 |
| Jul 1, 2025 | 9.51 | 9.98 | 9.50 | 9.79 | 9.79 | 1.45% | 102,185 |
| Jun 30, 2025 | 9.74 | 9.74 | 9.58 | 9.65 | 9.65 | 0.42% | 38,441 |
| Jun 27, 2025 | 9.70 | 9.72 | 9.56 | 9.61 | 9.61 | -0.93% | 86,087 |
| Jun 26, 2025 | 9.64 | 9.73 | 9.49 | 9.70 | 9.70 | 1.57% | 36,942 |
| Jun 25, 2025 | 9.45 | 9.80 | 9.45 | 9.55 | 9.55 | 1.27% | 67,127 |
| Jun 24, 2025 | 9.31 | 9.65 | 9.30 | 9.43 | 9.43 | 1.40% | 53,751 |
| Jun 23, 2025 | 8.91 | 9.30 | 8.79 | 9.30 | 9.30 | 4.38% | 47,256 |
| Jun 20, 2025 | 9.09 | 9.10 | 8.90 | 8.91 | 8.91 | -0.89% | 51,693 |
| Jun 18, 2025 | 9.03 | 9.16 | 8.96 | 8.99 | 8.99 | -0.44% | 35,236 |
| Jun 17, 2025 | 9.02 | 9.10 | 8.93 | 9.03 | 9.03 | -0.66% | 38,931 |
| Jun 16, 2025 | 9.00 | 9.11 | 8.92 | 9.09 | 9.09 | 2.48% | 27,393 |
| Jun 13, 2025 | 9.10 | 9.17 | 8.86 | 8.87 | 8.87 | -3.48% | 40,526 |
| Jun 12, 2025 | 9.28 | 9.36 | 9.17 | 9.19 | 9.19 | -2.03% | 19,239 |
| Jun 11, 2025 | 9.34 | 9.57 | 9.24 | 9.38 | 9.38 | 0.86% | 54,508 |
| Jun 10, 2025 | 9.64 | 9.64 | 9.15 | 9.30 | 9.30 | -3.43% | 39,193 |
| Jun 9, 2025 | 9.41 | 9.73 | 9.32 | 9.63 | 9.63 | 3.44% | 67,597 |
| Jun 6, 2025 | 9.15 | 9.36 | 9.15 | 9.31 | 9.31 | 3.44% | 30,336 |
| Jun 5, 2025 | 9.06 | 9.18 | 8.88 | 9.00 | 9.00 | -0.99% | 34,363 |
| Jun 4, 2025 | 9.08 | 9.18 | 9.05 | 9.09 | 9.09 | - | 33,155 |
| Jun 3, 2025 | 8.78 | 9.14 | 8.66 | 9.09 | 9.09 | 3.77% | 33,498 |
| Jun 2, 2025 | 8.95 | 9.00 | 8.72 | 8.76 | 8.76 | -2.12% | 59,965 |
| May 30, 2025 | 9.11 | 9.14 | 8.95 | 8.95 | 8.95 | -2.29% | 26,798 |
| May 29, 2025 | 9.03 | 9.16 | 8.95 | 9.16 | 9.16 | 2.35% | 33,571 |
| May 28, 2025 | 9.19 | 9.25 | 8.95 | 8.95 | 8.95 | -2.93% | 37,964 |
| May 27, 2025 | 8.99 | 9.26 | 8.99 | 9.22 | 9.22 | 3.36% | 45,786 |
| May 23, 2025 | 9.02 | 9.03 | 8.87 | 8.92 | 8.92 | -2.62% | 24,157 |
| May 22, 2025 | 9.15 | 9.28 | 9.15 | 9.16 | 9.16 | -0.11% | 39,204 |
| May 21, 2025 | 9.24 | 9.34 | 9.12 | 9.17 | 9.17 | -1.93% | 23,198 |
| May 20, 2025 | 9.22 | 9.40 | 9.20 | 9.35 | 9.35 | 1.41% | 27,256 |
| May 19, 2025 | 9.32 | 9.34 | 9.17 | 9.22 | 9.22 | -2.64% | 46,441 |
| May 16, 2025 | 9.57 | 9.58 | 9.45 | 9.47 | 9.47 | -1.25% | 39,263 |
| May 15, 2025 | 9.07 | 9.62 | 9.00 | 9.59 | 9.59 | 5.27% | 60,105 |
| May 14, 2025 | 9.24 | 9.24 | 9.06 | 9.11 | 9.11 | -1.83% | 29,364 |
| May 13, 2025 | 9.32 | 9.34 | 9.18 | 9.28 | 9.28 | -0.32% | 33,436 |
| May 12, 2025 | 9.25 | 9.53 | 9.22 | 9.31 | 9.31 | 4.72% | 42,847 |
| May 9, 2025 | 8.87 | 9.03 | 8.68 | 8.89 | 8.89 | 0.11% | 37,406 |
| May 8, 2025 | 8.83 | 9.06 | 8.80 | 8.88 | 8.82 | 1.02% | 45,748 |
| May 7, 2025 | 8.76 | 8.96 | 8.67 | 8.79 | 8.73 | 0.57% | 34,237 |