Skip to main content
logo
Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
20.00
+0.95 (4.99%)
At close: Oct 7, 2026, 4:00 PM EDT
20.30
+0.30 (1.50%)
After-hours: Oct 7, 2026, 7:58 PM EDT

Richardson Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202618.8020.3018.3420.0020.004.99%1,451,489
Oct 6, 202619.0119.2018.7919.0519.051.44%215,308
Oct 5, 202619.0219.5018.7618.7818.78-1.11%272,553
Oct 2, 202618.8219.0318.6018.9918.992.32%148,044
Oct 1, 202617.8018.6217.4318.5618.564.68%144,065
Sep 30, 202617.3018.0017.3017.7317.732.49%113,218
Sep 29, 202617.2017.4616.8617.3017.301.11%96,759
Sep 28, 202617.4217.6316.9317.1117.11-2.34%113,663
Sep 25, 202617.2417.8317.2417.5217.522.28%67,740
Sep 24, 202617.1317.3616.7417.1317.13-0.75%55,015
Sep 23, 202617.2017.3216.8817.2617.260.17%84,078
Sep 22, 202616.7117.2816.6917.2317.233.86%62,794
Sep 21, 202616.1316.6015.9616.5916.593.30%112,633
Sep 18, 202616.6816.7215.7116.0616.06-3.72%198,687
Sep 17, 202616.8317.0316.6316.6816.681.40%60,996
Sep 16, 202616.3416.7416.1516.4516.451.04%98,416
Sep 15, 202616.2716.4015.8416.2816.28-99,762
Sep 14, 202617.1117.1116.2216.2816.28-6.81%115,029
Sep 11, 202617.2917.6217.1817.4717.472.52%56,281
Sep 10, 202617.0317.3816.7017.0417.04-2.18%121,609
Sep 9, 202617.5117.8017.3717.4217.42-1.19%79,613
Sep 8, 202617.6117.8317.3717.6317.631.73%107,594
Sep 4, 202617.1917.4417.0717.3317.332.06%72,105
Sep 3, 202617.0917.0916.4816.9816.98-0.06%89,855
Sep 2, 202616.7617.1316.5216.9916.991.80%123,272
Sep 1, 202617.0717.0916.3116.6916.69-3.64%175,027
Aug 31, 202617.7817.8717.0117.3217.32-2.20%176,393
Aug 28, 202618.0918.2217.5717.7117.71-1.56%180,751
Aug 27, 202618.0718.1717.8017.9917.991.18%129,229
Aug 26, 202616.9317.9016.7817.7817.785.39%263,832
Aug 25, 202616.8617.2516.5516.8716.870.36%147,533
Aug 24, 202617.0017.0216.3216.8116.81-2.32%180,440
Aug 21, 202617.7417.9516.7317.2117.21-1.71%319,861
Aug 20, 202617.9518.1817.3117.5117.51-2.94%202,300
Aug 19, 202619.1019.2917.7218.0418.04-5.10%208,845
Aug 18, 202619.3119.5518.5819.0119.01-4.57%250,118
Aug 17, 202620.3420.4219.6219.9219.92-2.06%148,026
Aug 14, 202620.3620.8119.9620.3420.34-0.34%224,299
Aug 13, 202620.5620.7320.2420.4120.41-0.78%128,818
Aug 12, 202620.3720.6420.2720.5720.571.83%117,039
Aug 11, 202620.2020.5119.9720.2020.201.56%139,376
Aug 10, 202620.8020.8019.8419.8919.89-3.73%197,564
Aug 7, 202620.8621.0219.6820.6620.66-0.10%269,819
Aug 6, 202620.6621.7220.3720.7420.68-1.14%635,463
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