NASDAQ : RELL
Richardson Electronics, Ltd. — Price history
Technology · Electronic Components · United States
Last price 20.93 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 311.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Richardson Electronics, Ltd. (RELL) closed at 19.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.09 | 21.04 | 19.25 | 19.5 | 302,324 | -1.22% |
| 2026-10-30 | 19.81 | 20.4 | 19.278 | 19.74 | 201,613 | -5.69% |
| 2026-10-29 | 20.98 | 21.28 | 20.31 | 20.93 | 209,855 | -0.81% |
| 2026-10-28 | 19.9 | 21.14 | 19.68 | 21.1 | 212,278 | +5.50% |
| 2026-10-27 | 18.73 | 20.01 | 18.44 | 20 | 205,098 | +7.87% |
| 2026-10-26 | 17.83 | 18.54 | 17.53 | 18.54 | 150,999 | +4.86% |
| 2026-10-23 | 17.42 | 17.94 | 17.17 | 17.68 | 253,672 | +1.03% |
| 2026-10-22 | 19 | 19 | 17.31 | 17.5 | 261,353 | -11.21% |
| 2026-10-21 | 19.33 | 19.71 | 18.93 | 19.71 | 229,159 | +3.74% |
| 2026-10-20 | 18.8 | 19.19 | 18.285 | 19 | 187,029 | -0.16% |
| 2026-10-19 | 18.81 | 19.227 | 18.4 | 19.03 | 247,947 | +3.82% |
| 2026-10-16 | 19.19 | 19.39 | 18.03 | 18.33 | 256,373 | -4.73% |
| 2026-10-15 | 19.79 | 19.79 | 18.76 | 19.24 | 283,045 | -4.75% |
| 2026-10-14 | 20.4 | 21.15 | 19.385 | 20.2 | 497,499 | -5.08% |
| 2026-10-13 | 21.03 | 21.35 | 20.056 | 21.28 | 790,035 | +2.60% |
| 2026-10-12 | 20.91 | 21.49 | 20.515 | 20.74 | 553,024 | -0.24% |
| 2026-10-09 | 19.99 | 21.44 | 19.74 | 20.79 | 491,740 | +4.11% |
| 2026-10-08 | 20.11 | 20.95 | 19.38 | 19.97 | 1,099,486 | -0.15% |
| 2026-10-07 | 18.8 | 20.3 | 18.34 | 20 | 1,451,489 | +4.99% |
| 2026-10-06 | 19.01 | 19.2 | 18.79 | 19.05 | 217,652 | +1.44% |
| 2026-10-05 | 19.02 | 19.5 | 18.76 | 18.78 | 285,323 | -1.11% |
| 2026-10-02 | 18.82 | 19.031 | 18.6 | 18.99 | 153,323 | +2.32% |
| 2026-10-01 | 17.8 | 18.62 | 17.425 | 18.56 | 144,693 | +4.68% |
| 2026-09-30 | 17.3 | 18 | 17.3 | 17.73 | 113,221 | +2.49% |
| 2026-09-29 | 17.2 | 17.46 | 16.86 | 17.3 | 96,763 | +1.11% |
| 2026-09-28 | 17.42 | 17.626 | 16.93 | 17.11 | 113,665 | -2.34% |
| 2026-09-25 | 17.24 | 17.825 | 17.24 | 17.52 | 67,742 | +2.28% |
| 2026-09-24 | 17.13 | 17.36 | 16.735 | 17.13 | 57,618 | -0.75% |
| 2026-09-23 | 17.2 | 17.32 | 16.875 | 17.26 | 84,431 | +0.17% |
| 2026-09-22 | 16.71 | 17.28 | 16.69 | 17.23 | 62,846 | +3.86% |
| 2026-09-21 | 16.13 | 16.6 | 15.96 | 16.59 | 112,687 | +3.30% |
| 2026-09-18 | 16.68 | 16.72 | 15.71 | 16.06 | 198,689 | -3.72% |
| 2026-09-17 | 16.83 | 17.03 | 16.63 | 16.68 | 60,996 | +1.40% |
| 2026-09-16 | 16.34 | 16.74 | 16.15 | 16.45 | 98,416 | +1.04% |
| 2026-09-15 | 16.27 | 16.4 | 15.84 | 16.28 | 99,762 | +0.00% |
| 2026-09-14 | 17.11 | 17.11 | 16.22 | 16.28 | 115,029 | -6.81% |
| 2026-09-11 | 17.29 | 17.62 | 17.18 | 17.47 | 56,281 | +2.52% |
| 2026-09-10 | 17.03 | 17.38 | 16.7 | 17.04 | 121,609 | -2.18% |
| 2026-09-09 | 17.51 | 17.8 | 17.37 | 17.42 | 79,613 | -1.19% |
| 2026-09-08 | 17.61 | 17.825 | 17.37 | 17.63 | 107,594 | +1.73% |
| 2026-09-04 | 17.19 | 17.444 | 17.07 | 17.33 | 72,105 | +2.06% |
| 2026-09-03 | 17.09 | 17.09 | 16.48 | 16.98 | 89,855 | -0.06% |
| 2026-09-02 | 16.76 | 17.13 | 16.522 | 16.99 | 123,272 | +1.80% |
| 2026-09-01 | 17.07 | 17.09 | 16.314 | 16.69 | 175,027 | -3.64% |
| 2026-08-31 | 17.78 | 17.87 | 17.012 | 17.32 | 176,393 | -2.20% |
| 2026-08-28 | 18.09 | 18.22 | 17.57 | 17.71 | 180,751 | -1.56% |
| 2026-08-27 | 18.07 | 18.17 | 17.8 | 17.99 | 129,229 | +1.18% |
| 2026-08-26 | 16.93 | 17.895 | 16.78 | 17.78 | 263,832 | +5.39% |
| 2026-08-25 | 16.86 | 17.25 | 16.548 | 16.87 | 147,533 | +0.36% |
| 2026-08-24 | 17 | 17.02 | 16.32 | 16.81 | 180,440 | -2.32% |
| 2026-08-21 | 17.74 | 17.945 | 16.73 | 17.21 | 319,861 | -1.71% |
| 2026-08-20 | 17.95 | 18.18 | 17.31 | 17.51 | 202,300 | -2.94% |
| 2026-08-19 | 19.1 | 19.29 | 17.72 | 18.04 | 208,845 | -5.10% |
| 2026-08-18 | 19.31 | 19.55 | 18.58 | 19.01 | 250,118 | -4.57% |
| 2026-08-17 | 20.34 | 20.42 | 19.62 | 19.92 | 148,026 | -2.06% |
| 2026-08-14 | 20.36 | 20.81 | 19.958 | 20.34 | 224,299 | -0.34% |
| 2026-08-13 | 20.56 | 20.73 | 20.235 | 20.41 | 128,818 | -0.78% |
| 2026-08-12 | 20.37 | 20.644 | 20.27 | 20.57 | 117,039 | +1.83% |
| 2026-08-11 | 20.2 | 20.51 | 19.965 | 20.2 | 139,376 | +1.56% |
| 2026-08-10 | 20.8 | 20.8 | 19.835 | 19.89 | 197,564 | -3.73% |
| 2026-08-07 | 20.86 | 21.015 | 19.68 | 20.66 | 269,819 | -0.10% |
| 2026-08-06 | 20.66 | 21.72 | 20.37 | 20.74 | 635,463 | -1.14% |
| 2026-08-05 | 21.46 | 21.55 | 20.79 | 20.98 | 353,350 | -1.87% |
| 2026-08-04 | 19.78 | 21.74 | 19.34 | 21.38 | 667,589 | +8.80% |
| 2026-08-03 | 18.41 | 19.835 | 18.15 | 19.65 | 403,075 | +7.44% |
| 2026-07-31 | 18.4 | 18.595 | 17.7 | 18.29 | 201,537 | +0.88% |
| 2026-07-30 | 17.36 | 18.4 | 17.27 | 18.13 | 281,079 | +8.63% |
| 2026-07-29 | 18.71 | 19.115 | 16.57 | 16.69 | 558,073 | -11.03% |
| 2026-07-28 | 19.63 | 20.05 | 18.57 | 18.76 | 777,550 | +1.52% |
| 2026-07-27 | 18.32 | 18.64 | 17.41 | 18.48 | 292,139 | +2.90% |
| 2026-07-24 | 21.8 | 21.8 | 17.501 | 17.96 | 830,134 | -17.69% |
| 2026-07-23 | 21.18 | 23.15 | 20.61 | 21.82 | 1,066,055 | +21.15% |
| 2026-07-22 | 17.15 | 18.31 | 16.7 | 18.01 | 509,244 | +4.83% |
| 2026-07-21 | 16.91 | 17.55 | 16.69 | 17.18 | 101,176 | +3.74% |
| 2026-07-20 | 17.23 | 17.578 | 16.48 | 16.56 | 187,255 | -3.61% |
| 2026-07-17 | 16.18 | 17.22 | 15.24 | 17.18 | 186,181 | +2.87% |
| 2026-07-16 | 16.92 | 17.1 | 16.34 | 16.7 | 113,824 | -2.57% |
| 2026-07-15 | 17.54 | 17.63 | 16.7 | 17.14 | 88,398 | -2.06% |
| 2026-07-14 | 17.31 | 17.65 | 16.895 | 17.5 | 139,525 | +2.85% |
| 2026-07-13 | 16.91 | 17.06 | 16.5 | 17.015 | 107,394 | -1.19% |
| 2026-07-10 | 16.93 | 17.505 | 16.59 | 17.22 | 66,538 | +1.12% |
| 2026-07-09 | 16.98 | 17.5 | 16.73 | 17.03 | 129,223 | +2.41% |
| 2026-07-08 | 15.91 | 16.7 | 15.91 | 16.63 | 144,305 | +2.97% |
| 2026-07-07 | 16.79 | 16.89 | 15.37 | 16.15 | 240,593 | -4.55% |
| 2026-07-06 | 16.72 | 17.39 | 16.62 | 16.92 | 141,939 | +1.87% |
| 2026-07-02 | 19.02 | 19.05 | 16.34 | 16.61 | 212,264 | -11.51% |
| 2026-07-01 | 18.72 | 19.165 | 18.33 | 18.77 | 109,467 | -1.26% |
| 2026-06-30 | 18.4 | 19.155 | 18.185 | 19.01 | 214,168 | +3.60% |
| 2026-06-29 | 17.54 | 18.4 | 17.21 | 18.35 | 114,344 | +4.08% |
| 2026-06-26 | 17.72 | 17.8 | 17.15 | 17.63 | 430,762 | -2.38% |
| 2026-06-25 | 18.05 | 18.26 | 17.51 | 18.06 | 153,177 | +2.58% |
| 2026-06-24 | 17.74 | 18.26 | 17.5 | 17.605 | 150,006 | -1.21% |
| 2026-06-23 | 17.86 | 18.31 | 17.51 | 17.82 | 125,974 | -2.68% |
| 2026-06-22 | 18.68 | 19.16 | 18.1 | 18.31 | 172,066 | -1.56% |
| 2026-06-18 | 18.11 | 18.71 | 17.84 | 18.6 | 168,679 | +6.59% |
| 2026-06-17 | 17.58 | 18.03 | 17.38 | 17.45 | 132,794 | -0.74% |
| 2026-06-16 | 18.24 | 18.57 | 17.58 | 17.58 | 99,323 | -3.62% |
| 2026-06-15 | 18.065 | 18.57 | 17.52 | 18.24 | 129,273 | +3.93% |
| 2026-06-12 | 17.45 | 17.82 | 17.107 | 17.55 | 186,133 | +1.04% |
| 2026-06-11 | 16.37 | 17.4 | 16.37 | 17.37 | 158,036 | +6.30% |
| 2026-06-10 | 16.04 | 16.64 | 16.04 | 16.34 | 167,082 | +0.49% |
| 2026-06-09 | 16.8 | 17.37 | 15.32 | 16.26 | 241,291 | -2.22% |
| 2026-06-08 | 16.5 | 16.89 | 16.4 | 16.63 | 182,730 | +2.65% |
| 2026-06-05 | 16.805 | 16.95 | 15.91 | 16.2 | 442,112 | -5.92% |
| 2026-06-04 | 16.36 | 17.325 | 16.21 | 17.22 | 150,855 | +4.43% |
| 2026-06-03 | 17.62 | 17.81 | 16.48 | 16.49 | 229,090 | -7.31% |
| 2026-06-02 | 17.41 | 18.07 | 17.36 | 17.79 | 239,961 | +5.96% |
| 2026-06-01 | 17.08 | 17.47 | 16.52 | 16.79 | 268,139 | -1.12% |
| 2026-05-29 | 17.26 | 17.4 | 16.251 | 16.98 | 260,633 | -0.29% |
| 2026-05-28 | 17.28 | 17.52 | 16.562 | 17.03 | 245,836 | -2.63% |
| 2026-05-27 | 17.94 | 18.46 | 17.43 | 17.49 | 295,124 | -2.02% |
| 2026-05-26 | 18.4 | 18.67 | 17.45 | 17.85 | 448,916 | +1.71% |
| 2026-05-22 | 19.15 | 19.57 | 17.48 | 17.55 | 768,910 | -4.72% |
| 2026-05-21 | 16.6 | 18.59 | 16.01 | 18.42 | 771,017 | +8.67% |
| 2026-05-20 | 15.5 | 17.62 | 15.455 | 16.95 | 518,134 | +10.86% |
| 2026-05-19 | 15.48 | 15.93 | 15 | 15.29 | 189,122 | -2.92% |
| 2026-05-18 | 16.99 | 17 | 15.55 | 15.75 | 323,287 | -7.13% |
| 2026-05-15 | 16.895 | 19.86 | 16.66 | 16.96 | 1,114,866 | -3.09% |
| 2026-05-14 | 16.43 | 17.9 | 15.76 | 17.5 | 603,545 | +7.10% |
| 2026-05-13 | 15.13 | 16.39 | 15.13 | 16.34 | 359,317 | +8.07% |