Richardson Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	20.86	21.02	19.68	20.66	20.66	-0.10%	269,805
Aug 6, 2026	20.66	21.72	20.37	20.74	20.68	-1.14%	607,231
Aug 5, 2026	21.46	21.55	20.79	20.98	20.92	-1.87%	353,350
Aug 4, 2026	19.78	21.74	19.34	21.38	21.32	8.80%	667,589
Aug 3, 2026	18.41	19.84	18.15	19.65	19.59	7.44%	403,075
Jul 31, 2026	18.40	18.60	17.70	18.29	18.24	0.88%	201,537
Jul 30, 2026	17.36	18.40	17.27	18.13	18.08	8.63%	281,079
Jul 29, 2026	18.71	19.12	16.57	16.69	16.64	-11.03%	558,073
Jul 28, 2026	19.63	20.05	18.57	18.76	18.71	1.52%	777,550
Jul 27, 2026	18.32	18.64	17.41	18.48	18.43	2.90%	292,139
Jul 24, 2026	21.80	21.80	17.50	17.96	17.91	-17.69%	830,134
Jul 23, 2026	21.18	23.15	20.61	21.82	21.76	21.15%	1,066,055
Jul 22, 2026	17.15	18.31	16.70	18.01	17.96	4.83%	509,245
Jul 21, 2026	16.91	17.55	16.69	17.18	17.13	3.74%	101,176
Jul 20, 2026	17.23	17.58	16.48	16.56	16.51	-3.61%	187,255
Jul 17, 2026	16.18	17.22	15.24	17.18	17.13	2.87%	186,181
Jul 16, 2026	16.92	17.10	16.34	16.70	16.65	-2.57%	113,824
Jul 15, 2026	17.54	17.63	16.70	17.14	17.09	-2.06%	88,398
Jul 14, 2026	17.31	17.65	16.90	17.50	17.45	2.85%	139,525
Jul 13, 2026	16.91	17.06	16.50	17.02	16.97	-1.19%	107,394
Jul 10, 2026	16.93	17.51	16.59	17.22	17.17	1.12%	66,538
Jul 9, 2026	16.98	17.50	16.73	17.03	16.98	2.41%	129,223
Jul 8, 2026	15.91	16.70	15.91	16.63	16.58	2.97%	144,305
Jul 7, 2026	16.79	16.89	15.37	16.15	16.10	-4.55%	240,593
Jul 6, 2026	16.72	17.39	16.62	16.92	16.87	1.87%	141,939
Jul 2, 2026	19.02	19.05	16.34	16.61	16.56	-11.51%	212,264
Jul 1, 2026	18.72	19.17	18.33	18.77	18.72	-1.26%	109,467
Jun 30, 2026	18.40	19.16	18.19	19.01	18.96	3.60%	214,168
Jun 29, 2026	17.54	18.40	17.21	18.35	18.30	4.08%	114,344
Jun 26, 2026	17.72	17.80	17.15	17.63	17.58	-2.38%	430,762
Jun 25, 2026	18.05	18.26	17.51	18.06	18.01	2.58%	153,177
Jun 24, 2026	17.74	18.26	17.50	17.61	17.55	-1.21%	150,006
Jun 23, 2026	17.86	18.31	17.51	17.82	17.77	-2.68%	125,974
Jun 22, 2026	18.68	19.16	18.10	18.31	18.26	-1.56%	172,066
Jun 18, 2026	18.11	18.71	17.84	18.60	18.55	6.59%	168,679
Jun 17, 2026	17.58	18.03	17.38	17.45	17.40	-0.74%	132,794
Jun 16, 2026	18.24	18.57	17.58	17.58	17.53	-3.62%	99,323
Jun 15, 2026	18.07	18.57	17.52	18.24	18.19	3.93%	129,273
Jun 12, 2026	17.45	17.82	17.11	17.55	17.50	1.04%	186,133
Jun 11, 2026	16.37	17.40	16.37	17.37	17.32	6.30%	158,036
Jun 10, 2026	16.04	16.64	16.04	16.34	16.29	0.49%	167,082
Jun 9, 2026	16.80	17.37	15.32	16.26	16.21	-2.22%	241,291
Jun 8, 2026	16.50	16.89	16.40	16.63	16.58	2.65%	182,730
Jun 5, 2026	16.81	16.95	15.91	16.20	16.15	-5.92%	442,112
Jun 4, 2026	16.36	17.33	16.21	17.22	17.17	4.43%	150,855
Jun 3, 2026	17.62	17.81	16.48	16.49	16.44	-7.31%	229,090
Jun 2, 2026	17.41	18.07	17.36	17.79	17.74	5.96%	239,961
Jun 1, 2026	17.08	17.47	16.52	16.79	16.74	-1.12%	268,139
May 29, 2026	17.26	17.40	16.25	16.98	16.93	-0.29%	260,633
May 28, 2026	17.28	17.52	16.56	17.03	16.98	-2.63%	245,836