Skip to main content
logo
Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
17.69
-0.30 (-1.66%)
Aug 28, 2026, 1:31 PM EDT - Market open

Richardson Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202618.0718.1717.8017.9917.991.18%129,132
Aug 26, 202616.9317.9016.7817.7817.785.39%261,131
Aug 25, 202616.8617.2516.5516.8716.870.36%147,505
Aug 24, 202617.0017.0216.3216.8116.81-2.32%180,301
Aug 21, 202617.7417.9516.7317.2117.21-1.71%319,230
Aug 20, 202617.9518.1817.3117.5117.51-2.94%201,814
Aug 19, 202619.1019.2917.7218.0418.04-5.10%208,488
Aug 18, 202619.3119.5518.5819.0119.01-4.57%249,701
Aug 17, 202620.3420.4219.6219.9219.92-2.06%148,022
Aug 14, 202620.3620.8119.9620.3420.34-0.34%217,465
Aug 13, 202620.5620.7320.2420.4120.41-0.78%128,728
Aug 12, 202620.3720.6420.2720.5720.571.83%116,779
Aug 11, 202620.2020.5119.9720.2020.201.56%139,223
Aug 10, 202620.8020.8019.8419.8919.89-3.73%196,382
Aug 7, 202620.8621.0219.6820.6620.66-0.10%269,805
Aug 6, 202620.6621.7220.3720.7420.68-1.14%607,231
Aug 5, 202621.4621.5520.7920.9820.92-1.87%353,350
Aug 4, 202619.7821.7419.3421.3821.328.80%667,589
Aug 3, 202618.4119.8418.1519.6519.597.44%403,075
Jul 31, 202618.4018.6017.7018.2918.240.88%201,537
Jul 30, 202617.3618.4017.2718.1318.088.63%281,079
Jul 29, 202618.7119.1216.5716.6916.64-11.03%558,073
Jul 28, 202619.6320.0518.5718.7618.711.52%777,550
Jul 27, 202618.3218.6417.4118.4818.432.90%292,139
Jul 24, 202621.8021.8017.5017.9617.91-17.69%830,134
Jul 23, 202621.1823.1520.6121.8221.7621.15%1,066,055
Jul 22, 202617.1518.3116.7018.0117.964.83%509,245
Jul 21, 202616.9117.5516.6917.1817.133.74%101,176
Jul 20, 202617.2317.5816.4816.5616.51-3.61%187,255
Jul 17, 202616.1817.2215.2417.1817.132.87%186,181
Jul 16, 202616.9217.1016.3416.7016.65-2.57%113,824
Jul 15, 202617.5417.6316.7017.1417.09-2.06%88,398
Jul 14, 202617.3117.6516.9017.5017.452.85%139,525
Jul 13, 202616.9117.0616.5017.0216.97-1.19%107,394
Jul 10, 202616.9317.5116.5917.2217.171.12%66,538
Jul 9, 202616.9817.5016.7317.0316.982.41%129,223
Jul 8, 202615.9116.7015.9116.6316.582.97%144,305
Jul 7, 202616.7916.8915.3716.1516.10-4.55%240,593
Jul 6, 202616.7217.3916.6216.9216.871.87%141,939
Jul 2, 202619.0219.0516.3416.6116.56-11.51%212,264
Jul 1, 202618.7219.1718.3318.7718.72-1.26%109,467
Jun 30, 202618.4019.1618.1919.0118.963.60%214,168
Jun 29, 202617.5418.4017.2118.3518.304.08%114,344
Jun 26, 202617.7217.8017.1517.6317.58-2.38%430,762
Jun 25, 202618.0518.2617.5118.0618.012.58%153,177
Jun 24, 202617.7418.2617.5017.6117.55-1.21%150,006
Jun 23, 202617.8618.3117.5117.8217.77-2.68%125,974
Jun 22, 202618.6819.1618.1018.3118.26-1.56%172,066
Jun 18, 202618.1118.7117.8418.6018.556.59%168,679
Jun 17, 202617.5818.0317.3817.4517.40-0.74%132,794