Skip to main content
logo
Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
16.20
-1.02 (-5.92%)
At close: Jun 5, 2026, 4:00 PM EDT
15.96
-0.24 (-1.48%)
After-hours: Jun 5, 2026, 7:41 PM EDT

Richardson Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202616.8116.9515.9116.2016.20-5.92%441,899
Jun 4, 202616.3617.3316.2117.2217.224.43%150,824
Jun 3, 202617.6217.8116.4816.4916.49-7.31%229,085
Jun 2, 202617.4118.0717.3617.7917.795.96%239,907
Jun 1, 202617.0817.4716.5216.7916.79-1.12%268,122
May 29, 202617.2617.4016.2516.9816.98-0.29%260,545
May 28, 202617.2817.5216.5617.0317.03-2.63%244,745
May 27, 202617.9418.4617.4317.4917.49-2.02%294,000
May 26, 202618.4018.6717.4517.8517.851.71%440,800
May 22, 202619.1519.5717.4817.5517.55-4.72%762,246
May 21, 202616.6018.5916.0118.4218.428.67%761,077
May 20, 202615.5017.6215.4616.9516.9510.86%517,555
May 19, 202615.4815.9315.0015.2915.29-2.92%189,032
May 18, 202616.9917.0015.5515.7515.75-7.13%323,168
May 15, 202616.9019.8616.6616.9616.96-3.09%1,114,866
May 14, 202616.4317.9015.7617.5017.507.10%603,545
May 13, 202615.1316.3915.1316.3416.348.07%359,317
May 12, 202615.3415.4214.2015.1215.12-1.88%77,480
May 11, 202615.5515.6115.2615.4115.410.20%82,506
May 8, 202614.8015.6114.7115.3815.383.92%140,160
May 7, 202615.1415.1414.8014.8614.80-1.72%70,652
May 6, 202614.9615.2014.7315.1215.062.93%87,066
May 5, 202614.6214.9814.4414.6914.630.69%98,220
May 4, 202614.5014.8114.2314.5914.530.76%75,067
May 1, 202614.4114.5514.2614.4814.420.56%57,279
Apr 30, 202613.7514.4713.5914.4014.344.73%61,726
Apr 29, 202614.1614.1713.6013.7513.69-2.96%91,711
Apr 28, 202613.9614.3513.7514.1714.11-0.77%63,925
Apr 27, 202614.5514.8014.1414.2814.22-1.11%78,446
Apr 24, 202614.1414.6813.8814.4414.382.12%115,008
Apr 23, 202614.0014.7813.7514.1414.082.46%176,486
Apr 22, 202613.8414.0013.6413.8013.740.95%93,766
Apr 21, 202614.1714.4613.5813.6713.61-3.46%68,834
Apr 20, 202613.6314.2513.0014.1614.103.74%109,555
Apr 17, 202613.3913.7513.2013.6513.593.88%97,076
Apr 16, 202613.1913.4313.0013.1413.09-1.05%97,513
Apr 15, 202613.5113.5513.1813.2813.23-2.06%72,735
Apr 14, 202613.8013.8413.5413.5613.51-1.53%89,729
Apr 13, 202613.3314.1012.9913.7713.713.15%182,579
Apr 10, 202614.4314.5312.1813.3513.30-7.48%313,850
Apr 9, 202613.5014.7512.4614.4314.3722.70%719,412
Apr 8, 202611.7612.1911.3711.7611.714.91%275,693
Apr 7, 202611.3111.3410.9611.2111.16-0.88%72,925
Apr 6, 202611.1411.4311.1211.3111.261.53%82,134
Apr 2, 202610.8911.1910.8511.1411.100.09%33,319
Apr 1, 202611.0311.5311.0311.1311.091.64%54,104
Mar 31, 202611.0111.1910.5610.9510.912.05%161,438
Mar 30, 202611.2311.2310.6510.7310.69-2.81%97,430
Mar 27, 202611.2211.6610.9811.0411.00-3.16%40,651
Mar 26, 202611.4411.6911.3011.4011.35-1.98%47,551