Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
14.24
+0.12 (0.85%)
Nov 22, 2024, 4:00 PM EST - Market closed

Richardson Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202414.2614.5014.1214.2414.240.85%44,723
Nov 21, 202414.1614.3214.0714.1214.12-0.07%38,774
Nov 20, 202413.8814.1713.8614.1314.131.87%53,075
Nov 19, 202413.5713.8713.5213.8713.870.87%56,217
Nov 18, 202413.8913.9713.6513.7513.75-1.01%60,459
Nov 15, 202414.2014.2813.8213.8913.89-1.91%53,775
Nov 14, 202414.1014.3013.6314.1614.161.22%118,611
Nov 13, 202414.4514.5813.9213.9913.99-3.18%68,935
Nov 12, 202414.3914.6414.3914.4514.45-0.21%66,248
Nov 11, 202414.7114.8214.2514.4814.48-1.16%87,770
Nov 8, 202414.5614.7014.3814.6514.650.48%62,196
Nov 7, 202414.8214.8814.4714.5814.52-1.55%50,923
Nov 6, 202414.4215.0514.4214.8114.755.33%118,644
Nov 5, 202413.8114.1013.8114.0614.001.37%37,031
Nov 4, 202413.8414.0513.7813.8713.810.29%70,015
Nov 1, 202413.7313.8813.6013.8313.770.66%41,665
Oct 31, 202413.7913.9413.6213.7413.68-0.87%63,680
Oct 30, 202413.9114.1213.8513.8613.80-0.86%43,263
Oct 29, 202414.1614.1613.9613.9813.92-1.55%75,852
Oct 28, 202414.1014.3214.0114.2014.141.36%68,597
Oct 25, 202413.8114.1013.8014.0113.951.45%50,145
Oct 24, 202413.8013.8213.6813.8113.750.07%44,292
Oct 23, 202413.6413.8213.5113.8013.740.66%53,253
Oct 22, 202413.7613.8013.6413.7113.65-0.36%37,646
Oct 21, 202413.5714.0413.5713.7613.701.47%85,286
Oct 18, 202413.6113.8613.4113.5613.510.67%95,748
Oct 17, 202413.6513.7513.3413.4713.42-0.44%66,618
Oct 16, 202412.9413.6912.9413.5313.484.32%100,338
Oct 15, 202413.2913.3312.9612.9712.92-1.29%103,465
Oct 14, 202413.4913.4913.0113.1413.09-3.38%42,958
Oct 11, 202412.4713.6812.4713.6013.558.11%122,433
Oct 10, 202413.3513.3511.9912.5812.53-2.56%127,672
Oct 9, 202412.5513.0512.5512.9112.863.36%98,270
Oct 8, 202412.7212.7212.4212.4912.44-1.58%40,497
Oct 7, 202412.3012.7012.3012.6912.643.34%31,626
Oct 4, 202412.1412.3112.0812.2812.231.82%18,965
Oct 3, 202412.0312.1912.0012.0612.01-0.58%21,808
Oct 2, 202412.1512.1912.1012.1312.080.08%20,742
Oct 1, 202412.2312.2712.0012.1212.07-1.78%57,286
Sep 30, 202412.5312.5312.2612.3412.29-0.56%37,579
Sep 27, 202412.2012.5412.2012.4112.362.82%59,246
Sep 26, 202412.1812.2312.0112.0712.020.67%30,362
Sep 25, 202411.9712.1211.8711.9911.940.50%27,619
Sep 24, 202411.8712.1811.8511.9311.880.85%47,353
Sep 23, 202412.1312.3411.7311.8311.78-1.66%55,809
Sep 20, 202412.1912.3112.0312.0311.98-1.88%110,255
Sep 19, 202412.3012.5012.2312.2612.212.51%23,369
Sep 18, 202411.9212.1811.8411.9611.910.59%32,594
Sep 17, 202411.8012.0211.6911.8911.841.89%47,097
Sep 16, 202411.8011.8011.5911.6711.62-0.93%47,140
Sep 13, 202411.7311.9211.7311.7811.731.64%25,024
Sep 12, 202411.5111.6711.3911.5911.540.70%33,817
Sep 11, 202411.5611.5811.4211.5111.46-0.60%48,614
Sep 10, 202411.5211.7311.4711.5811.530.26%50,612
Sep 9, 202411.3611.6711.3611.5511.501.32%62,870
Sep 6, 202411.6311.6311.4011.4011.35-1.64%71,645
Sep 5, 202411.6511.7011.5511.5911.54-0.09%31,146
Sep 4, 202411.6311.7411.6011.6011.55-0.60%31,370
Sep 3, 202411.8011.8511.6711.6711.62-1.52%89,174
Aug 30, 202412.0512.1611.7811.8511.80-1.33%28,596
Aug 29, 202411.8812.2311.8312.0111.961.61%57,287
Aug 28, 202411.9011.9611.7511.8211.77-0.84%34,124
Aug 27, 202411.8812.0011.8811.9211.87-0.33%36,285
Aug 26, 202412.0712.2611.9511.9611.91-0.75%37,546
Aug 23, 202411.7612.1111.7112.0512.003.34%56,444
Aug 22, 202411.7311.8511.6211.6611.61-0.34%36,572
Aug 21, 202411.7711.7711.5011.7011.650.52%57,868
Aug 20, 202411.6911.8911.6311.6411.59-0.77%45,792
Aug 19, 202411.5411.8111.3711.7311.681.65%47,695
Aug 16, 202411.6811.7811.5211.5411.49-1.11%63,547
Aug 15, 202411.6511.8111.5911.6711.622.73%57,323
Aug 14, 202411.7411.7411.3511.3611.31-2.66%45,148
Aug 13, 202411.5011.7611.4711.6711.622.19%64,330
Aug 12, 202411.5111.5111.2011.4211.37-0.26%78,239
Aug 9, 202411.3111.4911.2211.4511.400.97%72,403
Aug 8, 202411.1011.3910.9411.3411.243.85%64,799
Aug 7, 202410.9811.2610.8210.9210.820.65%92,873
Aug 6, 202411.1811.1810.8410.8510.75-3.38%112,893
Aug 5, 202411.0011.3911.0011.2311.13-1.66%153,491
Aug 2, 202411.2611.6111.2311.4211.31-2.73%115,975
Aug 1, 202411.9912.1011.4311.7411.63-1.92%121,326
Jul 31, 202412.2412.4511.8611.9711.86-1.07%88,077
Jul 30, 202412.1512.2311.9512.1011.990.33%49,685
Jul 29, 202412.0812.3711.8412.0611.950.42%81,932
Jul 26, 202411.5912.1911.3612.0111.905.35%91,295
Jul 25, 202410.5711.7310.3511.4011.292.43%337,033
Jul 24, 202411.4111.6011.0411.1311.03-3.22%132,197
Jul 23, 202411.8512.0311.0911.5011.39-3.28%173,903
Jul 22, 202411.5211.9011.3911.8911.783.21%80,667
Jul 19, 202411.8211.8311.4911.5211.41-2.62%59,618
Jul 18, 202412.6512.6511.6111.8311.72-4.98%162,587
Jul 17, 202412.8512.9012.2212.4512.34-3.49%93,397
Jul 16, 202412.4812.9412.4812.9012.784.54%119,476
Jul 15, 202412.2312.5012.1412.3412.231.06%137,646
Jul 12, 202412.4312.5012.0312.2112.10-1.53%88,094
Jul 11, 202411.9812.4611.9512.4012.295.08%130,900
Jul 10, 202411.5411.8611.4611.8011.692.34%89,457
Jul 9, 202411.6111.6511.4411.5311.42-0.43%21,528
Jul 8, 202411.7311.7511.5511.5811.47-0.43%36,200
Jul 5, 202411.5911.6411.4311.6311.52-0.17%86,893