Richardson Electronics, Ltd. - Common Stock (RELL)
8.9500
-0.2100 (-2.29%)
NASDAQ · Last Trade: Jun 1st, 2:15 AM EDT
Historical Prices For Richardson Electronics, Ltd. - Common Stock (RELL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 9.11 | 9.14 | 8.95 | 8.95 | 26,798 | 8.95 |
| 5/29/2025 | 9.03 | 9.16 | 8.95 | 9.16 | 33,571 | 9.16 |
| 5/28/2025 | 9.19 | 9.25 | 8.95 | 8.95 | 37,914 | 8.95 |
| 5/27/2025 | 8.99 | 9.26 | 8.99 | 9.22 | 45,786 | 9.22 |
| 5/23/2025 | 9.02 | 9.03 | 8.87 | 8.92 | 24,157 | 8.92 |
| 5/22/2025 | 9.15 | 9.28 | 9.15 | 9.16 | 39,204 | 9.16 |
| 5/21/2025 | 9.24 | 9.34 | 9.12 | 9.17 | 23,198 | 9.17 |
| 5/20/2025 | 9.22 | 9.40 | 9.20 | 9.35 | 27,256 | 9.35 |
| 5/19/2025 | 9.32 | 9.34 | 9.16 | 9.22 | 46,441 | 9.22 |
| 5/16/2025 | 9.57 | 9.58 | 9.45 | 9.47 | 39,263 | 9.47 |
| 5/15/2025 | 9.07 | 9.62 | 9.00 | 9.59 | 60,105 | 9.59 |
| 5/14/2025 | 9.24 | 9.24 | 9.06 | 9.11 | 29,364 | 9.11 |
| 5/13/2025 | 9.32 | 9.34 | 9.18 | 9.28 | 33,436 | 9.28 |
| 5/12/2025 | 9.25 | 9.53 | 9.22 | 9.31 | 42,847 | 9.31 |
| 5/09/2025 | 8.87 | 9.03 | 8.68 | 8.89 | 37,406 | 8.89 |
| 5/08/2025 | 8.83 | 9.05 | 8.80 | 8.88 | 45,748 | 8.82 |
| 5/07/2025 | 8.76 | 8.96 | 8.67 | 8.79 | 34,227 | 8.73 |
| 5/06/2025 | 8.85 | 9.10 | 8.70 | 8.74 | 35,921 | 8.68 |
| 5/05/2025 | 8.85 | 9.02 | 8.66 | 8.96 | 49,733 | 8.90 |
| 5/02/2025 | 8.79 | 9.03 | 8.75 | 8.93 | 38,146 | 8.87 |
| 5/01/2025 | 8.67 | 8.89 | 8.58 | 8.71 | 73,958 | 8.65 |
| 4/30/2025 | 8.45 | 8.75 | 8.35 | 8.66 | 67,975 | 8.60 |
| 4/29/2025 | 8.59 | 8.68 | 8.52 | 8.57 | 45,751 | 8.51 |
| 4/28/2025 | 8.84 | 8.92 | 8.60 | 8.67 | 53,582 | 8.61 |
| 4/25/2025 | 8.80 | 8.85 | 8.62 | 8.84 | 29,811 | 8.78 |
| 4/24/2025 | 8.59 | 8.93 | 8.59 | 8.92 | 49,636 | 8.86 |
| 4/23/2025 | 8.82 | 8.98 | 8.53 | 8.59 | 86,640 | 8.53 |
| 4/22/2025 | 8.42 | 8.69 | 8.36 | 8.61 | 93,588 | 8.55 |
| 4/21/2025 | 8.27 | 8.31 | 8.06 | 8.29 | 87,851 | 8.23 |
| 4/17/2025 | 8.46 | 8.53 | 8.29 | 8.40 | 121,721 | 8.34 |
| 4/16/2025 | 8.20 | 8.50 | 8.14 | 8.45 | 110,920 | 8.39 |
| 4/15/2025 | 8.22 | 8.24 | 7.90 | 8.18 | 134,707 | 8.12 |
| 4/14/2025 | 8.22 | 8.64 | 7.97 | 8.30 | 116,788 | 8.24 |
| 4/11/2025 | 8.33 | 8.43 | 7.65 | 8.15 | 163,610 | 8.09 |
| 4/10/2025 | 9.52 | 9.52 | 7.57 | 8.12 | 251,418 | 8.07 |
| 4/09/2025 | 9.05 | 10.03 | 8.60 | 9.79 | 159,392 | 9.72 |
| 4/08/2025 | 9.59 | 10.00 | 8.98 | 9.14 | 94,253 | 9.08 |
| 4/07/2025 | 9.40 | 10.00 | 8.97 | 9.45 | 83,793 | 9.39 |
| 4/04/2025 | 9.83 | 10.07 | 9.36 | 9.73 | 181,215 | 9.66 |
| 4/03/2025 | 10.62 | 10.70 | 10.12 | 10.14 | 64,796 | 10.07 |
| 4/02/2025 | 10.90 | 11.07 | 10.88 | 10.92 | 65,237 | 10.85 |
| 4/01/2025 | 11.08 | 11.26 | 10.85 | 10.89 | 54,475 | 10.82 |
| 3/31/2025 | 10.88 | 11.17 | 10.55 | 11.16 | 56,276 | 11.08 |
| 3/28/2025 | 11.42 | 11.42 | 10.93 | 10.97 | 75,492 | 10.90 |
| 3/27/2025 | 11.72 | 11.79 | 11.38 | 11.48 | 41,428 | 11.40 |
| 3/26/2025 | 12.04 | 12.10 | 11.57 | 11.75 | 57,458 | 11.67 |
| 3/25/2025 | 12.30 | 12.33 | 11.97 | 12.09 | 48,547 | 12.01 |
| 3/24/2025 | 12.23 | 12.48 | 11.93 | 12.35 | 66,264 | 12.27 |
| 3/21/2025 | 12.32 | 12.41 | 11.96 | 12.04 | 106,804 | 11.96 |
| 3/20/2025 | 12.64 | 12.67 | 12.42 | 12.46 | 27,507 | 12.38 |
| 3/19/2025 | 12.52 | 12.68 | 12.36 | 12.62 | 41,502 | 12.53 |
| 3/18/2025 | 12.65 | 12.65 | 12.44 | 12.50 | 28,280 | 12.42 |
| 3/17/2025 | 12.36 | 12.67 | 12.25 | 12.65 | 39,152 | 12.56 |
| 3/14/2025 | 12.30 | 12.53 | 12.14 | 12.48 | 46,451 | 12.40 |
| 3/13/2025 | 12.69 | 12.71 | 12.14 | 12.24 | 95,679 | 12.16 |
| 3/12/2025 | 12.75 | 12.96 | 12.58 | 12.69 | 56,278 | 12.60 |
| 3/11/2025 | 12.60 | 12.77 | 12.39 | 12.72 | 36,199 | 12.63 |
| 3/10/2025 | 12.61 | 12.77 | 12.50 | 12.55 | 62,039 | 12.47 |
| 3/07/2025 | 12.76 | 12.78 | 12.44 | 12.73 | 50,973 | 12.64 |
| 3/06/2025 | 12.88 | 12.94 | 12.66 | 12.74 | 59,536 | 12.65 |
| 3/05/2025 | 13.11 | 13.19 | 12.92 | 12.97 | 59,445 | 12.88 |
| 3/04/2025 | 12.98 | 13.25 | 12.87 | 13.10 | 38,729 | 13.01 |
| 3/03/2025 | 13.20 | 13.29 | 12.94 | 13.10 | 45,724 | 13.01 |