Richardson Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	9.92	10.12	9.75	9.79	9.79	-1.51%	53,475
Nov 18, 2025	10.00	10.51	9.91	9.94	9.94	-1.68%	67,225
Nov 17, 2025	10.32	10.44	10.11	10.11	10.11	-2.60%	58,161
Nov 14, 2025	10.28	10.48	10.22	10.38	10.38	-0.95%	33,656
Nov 13, 2025	10.64	10.76	10.42	10.48	10.48	-2.15%	35,360
Nov 12, 2025	10.49	10.84	10.42	10.71	10.71	2.98%	37,912
Nov 11, 2025	10.65	10.65	10.28	10.40	10.40	-2.26%	53,637
Nov 10, 2025	10.50	10.82	10.27	10.64	10.64	2.21%	86,513
Nov 7, 2025	10.18	10.69	9.96	10.41	10.41	0.87%	90,959
Nov 6, 2025	10.85	10.85	10.28	10.32	10.26	-5.41%	57,732
Nov 5, 2025	10.58	11.07	10.58	10.91	10.85	2.63%	55,474
Nov 4, 2025	10.67	10.86	10.57	10.63	10.57	-2.03%	75,865
Nov 3, 2025	10.79	10.98	10.59	10.85	10.79	0.65%	60,810
Oct 31, 2025	10.83	10.96	10.59	10.78	10.72	-0.55%	56,584
Oct 30, 2025	10.77	11.03	10.64	10.84	10.78	-0.37%	51,862