Richardson Electronics, Ltd. (RELL)

Richardson Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	16.90	19.86	16.66	16.96	16.96	-3.09%	1,113,235
May 14, 2026	16.43	17.90	15.76	17.50	17.50	7.10%	603,545
May 13, 2026	15.13	16.39	15.13	16.34	16.34	8.07%	359,317
May 12, 2026	15.34	15.42	14.20	15.12	15.12	-1.88%	77,480
May 11, 2026	15.55	15.61	15.26	15.41	15.41	0.20%	82,506
May 8, 2026	14.80	15.61	14.71	15.38	15.38	3.50%	140,160
May 7, 2026	15.14	15.14	14.80	14.86	14.80	-1.72%	70,652
May 6, 2026	14.96	15.20	14.73	15.12	15.06	2.93%	87,066
May 5, 2026	14.62	14.98	14.44	14.69	14.63	0.69%	98,220
May 4, 2026	14.50	14.81	14.23	14.59	14.53	0.76%	75,067
May 1, 2026	14.41	14.55	14.26	14.48	14.42	0.56%	57,279
Apr 30, 2026	13.75	14.47	13.59	14.40	14.34	4.73%	61,726
Apr 29, 2026	14.16	14.17	13.60	13.75	13.70	-2.96%	91,711
Apr 28, 2026	13.96	14.35	13.75	14.17	14.12	-0.77%	63,925
Apr 27, 2026	14.55	14.80	14.14	14.28	14.23	-1.11%	78,446
Apr 24, 2026	14.14	14.68	13.88	14.44	14.38	2.12%	115,008
Apr 23, 2026	14.00	14.78	13.75	14.14	14.09	2.46%	176,486
Apr 22, 2026	13.84	14.00	13.64	13.80	13.75	0.95%	93,766
Apr 21, 2026	14.17	14.46	13.58	13.67	13.62	-3.46%	68,834
Apr 20, 2026	13.63	14.25	13.00	14.16	14.11	3.74%	109,555
Apr 17, 2026	13.39	13.75	13.20	13.65	13.60	3.88%	97,076
Apr 16, 2026	13.19	13.43	13.00	13.14	13.09	-1.05%	97,513
Apr 15, 2026	13.51	13.55	13.18	13.28	13.23	-2.06%	72,735
Apr 14, 2026	13.80	13.84	13.54	13.56	13.51	-1.53%	89,729
Apr 13, 2026	13.33	14.10	12.99	13.77	13.72	3.15%	182,579
Apr 10, 2026	14.43	14.53	12.18	13.35	13.30	-7.48%	313,850
Apr 9, 2026	13.50	14.75	12.46	14.43	14.37	22.70%	719,412
Apr 8, 2026	11.76	12.19	11.37	11.76	11.71	4.91%	275,693
Apr 7, 2026	11.31	11.34	10.96	11.21	11.17	-0.88%	72,925
Apr 6, 2026	11.14	11.43	11.12	11.31	11.27	1.53%	82,134
Apr 2, 2026	10.89	11.19	10.85	11.14	11.10	0.09%	33,319
Apr 1, 2026	11.03	11.53	11.03	11.13	11.09	1.64%	54,104
Mar 31, 2026	11.01	11.19	10.56	10.95	10.91	2.05%	161,438
Mar 30, 2026	11.23	11.23	10.65	10.73	10.69	-2.81%	97,430
Mar 27, 2026	11.22	11.66	10.98	11.04	11.00	-3.16%	40,651
Mar 26, 2026	11.44	11.69	11.30	11.40	11.36	-1.98%	47,551
Mar 25, 2026	11.78	11.88	11.60	11.63	11.59	0.52%	39,488
Mar 24, 2026	11.16	11.66	11.16	11.57	11.53	2.12%	72,270
Mar 23, 2026	11.00	11.62	10.97	11.33	11.29	3.75%	60,017
Mar 20, 2026	11.09	11.25	10.82	10.92	10.88	-1.44%	123,925
Mar 19, 2026	10.68	11.36	10.48	11.08	11.04	2.31%	97,574
Mar 18, 2026	11.12	11.28	10.74	10.83	10.79	-3.90%	286,185
Mar 17, 2026	11.30	11.56	11.15	11.27	11.23	0.27%	66,565
Mar 16, 2026	11.15	11.88	11.07	11.24	11.20	1.35%	59,639
Mar 13, 2026	11.31	11.39	10.89	11.09	11.05	-0.22%	58,317
Mar 12, 2026	11.10	11.38	10.89	11.12	11.07	-3.01%	37,905
Mar 11, 2026	11.28	11.87	11.21	11.46	11.42	1.06%	55,390
Mar 10, 2026	11.29	11.75	11.10	11.34	11.30	-0.70%	55,229
Mar 9, 2026	10.94	11.44	10.63	11.42	11.38	2.15%	86,021
Mar 6, 2026	11.54	12.44	10.88	11.18	11.14	-6.05%	219,366

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.