Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
14.28
-0.16 (-1.11%)
At close: Apr 27, 2026, 4:00 PM EDT
14.68
+0.40 (2.80%)
After-hours: Apr 27, 2026, 5:39 PM EDT
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14.55 | 14.80 | 14.14 | 14.22 | - | -1.50% | 62,760 |
| Apr 24, 2026 | 14.14 | 14.68 | 13.88 | 14.44 | 14.44 | 2.12% | 114,842 |
| Apr 23, 2026 | 14.00 | 14.78 | 13.75 | 14.14 | 14.14 | 2.46% | 176,252 |
| Apr 22, 2026 | 13.84 | 14.00 | 13.64 | 13.80 | 13.80 | 0.95% | 92,260 |
| Apr 21, 2026 | 14.17 | 14.46 | 13.58 | 13.67 | 13.67 | -3.46% | 68,800 |
| Apr 20, 2026 | 13.63 | 14.25 | 13.00 | 14.16 | 14.16 | 3.74% | 105,016 |
| Apr 17, 2026 | 13.39 | 13.75 | 13.20 | 13.65 | 13.65 | 3.88% | 96,712 |
| Apr 16, 2026 | 13.19 | 13.43 | 13.00 | 13.14 | 13.14 | -1.05% | 97,504 |
| Apr 15, 2026 | 13.51 | 13.55 | 13.18 | 13.28 | 13.28 | -2.06% | 72,681 |
| Apr 14, 2026 | 13.80 | 13.84 | 13.54 | 13.56 | 13.56 | -1.53% | 89,615 |
| Apr 13, 2026 | 13.33 | 14.10 | 12.99 | 13.77 | 13.77 | 3.15% | 182,176 |
| Apr 10, 2026 | 14.43 | 14.53 | 12.18 | 13.35 | 13.35 | -7.48% | 313,814 |
| Apr 9, 2026 | 13.50 | 14.75 | 12.46 | 14.43 | 14.43 | 22.70% | 710,415 |
| Apr 8, 2026 | 11.76 | 12.19 | 11.37 | 11.76 | 11.76 | 4.91% | 238,525 |
| Apr 7, 2026 | 11.31 | 11.34 | 10.96 | 11.21 | 11.21 | -0.88% | 72,780 |
| Apr 6, 2026 | 11.14 | 11.43 | 11.12 | 11.31 | 11.31 | 1.53% | 82,133 |
| Apr 2, 2026 | 10.89 | 11.19 | 10.85 | 11.14 | 11.14 | 0.09% | 33,319 |
| Apr 1, 2026 | 11.03 | 11.53 | 11.03 | 11.13 | 11.13 | 1.64% | 54,102 |
| Mar 31, 2026 | 11.01 | 11.19 | 10.56 | 10.95 | 10.95 | 2.05% | 161,328 |
| Mar 30, 2026 | 11.23 | 11.23 | 10.65 | 10.73 | 10.73 | -2.81% | 97,430 |
| Mar 27, 2026 | 11.22 | 11.66 | 10.98 | 11.04 | 11.04 | -3.16% | 40,651 |
| Mar 26, 2026 | 11.44 | 11.69 | 11.30 | 11.40 | 11.40 | -1.98% | 47,551 |
| Mar 25, 2026 | 11.78 | 11.88 | 11.60 | 11.63 | 11.63 | 0.52% | 39,488 |
| Mar 24, 2026 | 11.16 | 11.66 | 11.16 | 11.57 | 11.57 | 2.12% | 72,270 |
| Mar 23, 2026 | 11.00 | 11.62 | 10.97 | 11.33 | 11.33 | 3.75% | 60,017 |
| Mar 20, 2026 | 11.09 | 11.25 | 10.82 | 10.92 | 10.92 | -1.44% | 123,925 |
| Mar 19, 2026 | 10.68 | 11.36 | 10.48 | 11.08 | 11.08 | 2.31% | 97,574 |
| Mar 18, 2026 | 11.12 | 11.28 | 10.74 | 10.83 | 10.83 | -3.90% | 286,185 |
| Mar 17, 2026 | 11.30 | 11.56 | 11.15 | 11.27 | 11.27 | 0.27% | 66,565 |
| Mar 16, 2026 | 11.15 | 11.88 | 11.07 | 11.24 | 11.24 | 1.35% | 59,639 |
| Mar 13, 2026 | 11.31 | 11.39 | 10.89 | 11.09 | 11.09 | -0.22% | 58,317 |
| Mar 12, 2026 | 11.10 | 11.38 | 10.89 | 11.12 | 11.12 | -3.01% | 37,905 |
| Mar 11, 2026 | 11.28 | 11.87 | 11.21 | 11.46 | 11.46 | 1.06% | 55,390 |
| Mar 10, 2026 | 11.29 | 11.75 | 11.10 | 11.34 | 11.34 | -0.70% | 55,229 |
| Mar 9, 2026 | 10.94 | 11.44 | 10.63 | 11.42 | 11.42 | 2.15% | 86,021 |
| Mar 6, 2026 | 11.54 | 12.44 | 10.88 | 11.18 | 11.18 | -6.05% | 219,366 |
| Mar 5, 2026 | 12.27 | 12.71 | 11.75 | 11.90 | 11.90 | -3.80% | 110,669 |
| Mar 4, 2026 | 12.16 | 12.59 | 11.95 | 12.37 | 12.37 | 2.74% | 60,424 |
| Mar 3, 2026 | 12.05 | 12.36 | 11.62 | 12.04 | 12.04 | -4.14% | 128,152 |
| Mar 2, 2026 | 11.98 | 12.80 | 11.95 | 12.56 | 12.56 | 2.28% | 84,386 |
| Feb 27, 2026 | 12.78 | 12.78 | 11.96 | 12.28 | 12.28 | -5.83% | 134,189 |
| Feb 26, 2026 | 13.19 | 13.21 | 12.66 | 13.04 | 13.04 | -0.61% | 88,783 |
| Feb 25, 2026 | 13.26 | 13.27 | 12.84 | 13.12 | 13.12 | 0.15% | 139,876 |
| Feb 24, 2026 | 13.03 | 13.63 | 12.72 | 13.10 | 13.10 | 1.00% | 192,667 |
| Feb 23, 2026 | 13.43 | 13.58 | 12.86 | 12.97 | 12.97 | -5.19% | 133,421 |
| Feb 20, 2026 | 13.02 | 13.78 | 12.93 | 13.68 | 13.68 | 4.35% | 113,453 |
| Feb 19, 2026 | 12.60 | 13.24 | 12.60 | 13.11 | 13.11 | 2.18% | 129,421 |
| Feb 18, 2026 | 12.51 | 13.36 | 12.51 | 12.83 | 12.83 | 0.94% | 126,994 |
| Feb 17, 2026 | 14.05 | 14.23 | 12.51 | 12.71 | 12.71 | -7.90% | 276,291 |
| Feb 13, 2026 | 13.22 | 13.98 | 13.01 | 13.80 | 13.80 | 4.94% | 155,530 |