Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
10.32
-0.59 (-5.41%)
At close: Nov 6, 2025, 4:00 PM EST
10.32
0.00 (0.00%)
After-hours: Nov 6, 2025, 4:10 PM EST
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 10.85 | 10.85 | 10.44 | 10.46 | - | -4.17% | 28,543 |
| Nov 5, 2025 | 10.58 | 11.07 | 10.58 | 10.91 | 10.91 | 2.63% | 55,474 |
| Nov 4, 2025 | 10.67 | 10.86 | 10.57 | 10.63 | 10.63 | -2.03% | 75,865 |
| Nov 3, 2025 | 10.79 | 10.98 | 10.59 | 10.85 | 10.85 | 0.65% | 60,810 |
| Oct 31, 2025 | 10.83 | 10.96 | 10.59 | 10.78 | 10.78 | -0.55% | 56,584 |
| Oct 30, 2025 | 10.77 | 11.03 | 10.64 | 10.84 | 10.84 | -0.37% | 51,862 |
| Oct 29, 2025 | 10.73 | 11.23 | 10.73 | 10.88 | 10.88 | 1.12% | 56,600 |
| Oct 28, 2025 | 10.77 | 11.02 | 10.59 | 10.76 | 10.76 | -0.55% | 92,627 |
| Oct 27, 2025 | 10.86 | 10.96 | 10.59 | 10.82 | 10.82 | 0.84% | 85,137 |
| Oct 24, 2025 | 11.02 | 11.10 | 10.65 | 10.73 | 10.73 | -0.92% | 33,951 |
| Oct 23, 2025 | 10.84 | 11.09 | 10.68 | 10.83 | 10.83 | -0.28% | 47,948 |
| Oct 22, 2025 | 11.18 | 11.18 | 10.57 | 10.86 | 10.86 | -2.86% | 75,694 |
| Oct 21, 2025 | 11.21 | 11.42 | 10.99 | 11.18 | 11.18 | -1.06% | 80,281 |
| Oct 20, 2025 | 11.15 | 11.49 | 11.00 | 11.30 | 11.30 | 3.20% | 114,580 |
| Oct 17, 2025 | 11.30 | 11.55 | 10.84 | 10.95 | 10.95 | -3.61% | 136,867 |
| Oct 16, 2025 | 11.74 | 11.97 | 11.21 | 11.36 | 11.36 | -2.91% | 97,290 |
| Oct 15, 2025 | 11.88 | 12.02 | 11.64 | 11.70 | 11.70 | - | 116,153 |
| Oct 14, 2025 | 11.31 | 11.90 | 11.02 | 11.70 | 11.70 | 1.21% | 162,264 |
| Oct 13, 2025 | 12.13 | 12.49 | 11.51 | 11.56 | 11.56 | 2.76% | 264,688 |
| Oct 10, 2025 | 11.53 | 11.58 | 11.08 | 11.25 | 11.25 | -5.14% | 198,830 |
| Oct 9, 2025 | 12.30 | 13.58 | 11.58 | 11.86 | 11.86 | 11.78% | 851,610 |
| Oct 8, 2025 | 9.96 | 10.70 | 9.64 | 10.61 | 10.61 | 7.83% | 710,770 |
| Oct 7, 2025 | 9.70 | 9.84 | 9.44 | 9.84 | 9.84 | 2.29% | 58,730 |
| Oct 6, 2025 | 9.73 | 9.78 | 9.57 | 9.62 | 9.62 | 0.31% | 22,529 |
| Oct 3, 2025 | 9.61 | 9.84 | 9.49 | 9.59 | 9.59 | 0.74% | 26,036 |
| Oct 2, 2025 | 9.63 | 9.70 | 9.49 | 9.52 | 9.52 | -0.94% | 30,633 |
| Oct 1, 2025 | 9.67 | 9.85 | 9.53 | 9.61 | 9.61 | -1.84% | 28,132 |
| Sep 30, 2025 | 9.66 | 9.85 | 9.57 | 9.79 | 9.79 | 0.93% | 25,719 |
| Sep 29, 2025 | 10.00 | 10.00 | 9.67 | 9.70 | 9.70 | -2.41% | 31,297 |
| Sep 26, 2025 | 9.64 | 10.10 | 9.64 | 9.94 | 9.94 | 1.22% | 22,475 |
| Sep 25, 2025 | 9.91 | 10.03 | 9.75 | 9.82 | 9.82 | -1.80% | 22,404 |
| Sep 24, 2025 | 10.44 | 10.44 | 9.99 | 10.00 | 10.00 | -3.94% | 14,147 |
| Sep 23, 2025 | 10.43 | 10.52 | 10.19 | 10.41 | 10.41 | 0.58% | 45,532 |
| Sep 22, 2025 | 10.02 | 10.41 | 9.93 | 10.35 | 10.35 | 3.40% | 29,922 |
| Sep 19, 2025 | 10.34 | 10.44 | 10.00 | 10.01 | 10.01 | -3.47% | 64,384 |
| Sep 18, 2025 | 10.03 | 10.43 | 9.96 | 10.37 | 10.37 | 3.80% | 34,254 |
| Sep 17, 2025 | 10.24 | 10.37 | 9.92 | 9.99 | 9.99 | -2.25% | 21,769 |
| Sep 16, 2025 | 9.94 | 10.26 | 9.88 | 10.22 | 10.22 | 2.10% | 32,257 |
| Sep 15, 2025 | 9.82 | 10.04 | 9.82 | 10.01 | 10.01 | 2.98% | 16,284 |
| Sep 12, 2025 | 9.89 | 9.89 | 9.71 | 9.72 | 9.72 | -1.92% | 11,469 |
| Sep 11, 2025 | 9.67 | 9.95 | 9.60 | 9.91 | 9.91 | 3.23% | 22,331 |
| Sep 10, 2025 | 9.50 | 9.76 | 9.49 | 9.60 | 9.60 | 0.84% | 41,364 |
| Sep 9, 2025 | 9.61 | 9.73 | 9.48 | 9.52 | 9.52 | -1.14% | 16,637 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.60 | 9.63 | 9.63 | -1.43% | 49,841 |
| Sep 5, 2025 | 9.80 | 9.91 | 9.69 | 9.77 | 9.77 | -0.41% | 20,196 |
| Sep 4, 2025 | 9.60 | 9.89 | 9.48 | 9.81 | 9.81 | 2.62% | 14,728 |
| Sep 3, 2025 | 9.50 | 9.67 | 9.44 | 9.56 | 9.56 | 0.53% | 28,888 |
| Sep 2, 2025 | 9.70 | 9.91 | 9.51 | 9.51 | 9.51 | -3.26% | 19,462 |
| Aug 29, 2025 | 10.04 | 10.10 | 9.79 | 9.83 | 9.83 | -1.70% | 45,799 |
| Aug 28, 2025 | 9.99 | 10.02 | 9.81 | 10.00 | 10.00 | 1.32% | 31,199 |