Richardson Electronics, Ltd. - Common Stock (RELL)

Last Price12.28

Change-0.76 (-5.83%)

NASDAQ · Last Trade: Mar 2nd, 1:22 AM EST

Historical Prices For Richardson Electronics, Ltd. - Common Stock (RELL)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	12.78	12.78	11.96	12.28	134,191	12.28
2/26/2026	13.19	13.21	12.66	13.04	88,784	13.04
2/25/2026	13.26	13.27	12.84	13.12	139,877	13.12
2/24/2026	13.03	13.63	12.72	13.10	192,667	13.10
2/23/2026	13.43	13.58	12.86	12.97	133,414	12.97
2/20/2026	13.02	13.78	12.93	13.68	113,453	13.68
2/19/2026	12.60	13.24	12.60	13.11	129,415	13.11
2/18/2026	12.51	13.36	12.51	12.83	126,994	12.83
2/17/2026	14.05	14.23	12.51	12.71	276,288	12.71
2/13/2026	13.22	13.98	13.01	13.80	155,530	13.80
2/12/2026	14.30	14.50	12.97	13.15	246,537	13.15
2/11/2026	13.73	15.34	13.41	14.40	496,926	14.40
2/10/2026	12.19	13.92	11.74	13.69	516,360	13.69
2/09/2026	11.52	12.57	11.33	11.88	228,530	11.88
2/06/2026	10.85	11.43	10.49	11.36	71,360	11.36
2/05/2026	11.62	11.65	10.76	10.84	169,803	10.78
2/04/2026	11.64	12.11	11.31	11.71	153,043	11.65
2/03/2026	11.78	11.78	11.22	11.57	123,378	11.51
2/02/2026	12.10	12.58	11.30	11.75	197,763	11.69
1/30/2026	11.45	12.24	11.34	12.09	261,360	12.02
1/29/2026	11.72	11.87	11.30	11.57	127,074	11.51
1/28/2026	12.31	12.35	11.69	11.70	156,566	11.64
1/27/2026	11.12	12.69	11.10	12.24	501,372	12.17
1/26/2026	10.80	11.81	10.75	11.09	137,371	11.03
1/23/2026	11.00	11.02	10.72	10.84	52,556	10.78
1/22/2026	10.92	11.06	10.70	11.05	85,885	10.99
1/21/2026	10.60	10.96	10.55	10.86	80,214	10.80
1/20/2026	10.50	10.68	10.43	10.50	107,113	10.44
1/16/2026	10.85	11.02	10.71	10.79	41,142	10.73
1/15/2026	10.82	11.20	10.79	10.83	75,733	10.77
1/14/2026	10.53	10.73	10.50	10.73	43,844	10.67
1/13/2026	10.53	10.68	10.31	10.53	69,154	10.47
1/12/2026	10.41	10.80	10.40	10.56	75,703	10.50
1/09/2026	10.30	10.83	10.19	10.56	73,257	10.50
1/08/2026	10.53	10.62	9.75	10.31	304,254	10.25
1/07/2026	11.51	11.71	11.38	11.68	161,154	11.62
1/06/2026	11.10	11.69	11.03	11.54	78,293	11.48
1/05/2026	10.76	11.22	10.76	11.11	46,938	11.05
1/02/2026	10.88	11.06	10.60	10.76	34,074	10.70
12/31/2025	10.96	11.07	10.64	10.88	66,536	10.82
12/30/2025	10.61	11.16	10.46	10.95	116,183	10.89
12/29/2025	10.60	10.65	10.42	10.61	54,184	10.55
12/26/2025	10.59	10.86	10.57	10.64	36,973	10.58
12/24/2025	10.63	10.73	10.49	10.60	43,734	10.54
12/23/2025	10.66	10.80	10.62	10.69	80,124	10.63
12/22/2025	10.87	10.99	10.71	10.76	34,843	10.70
12/19/2025	10.72	10.93	10.55	10.79	99,761	10.73
12/18/2025	10.84	10.97	10.69	10.81	33,987	10.75
12/17/2025	11.05	11.17	10.72	10.78	28,409	10.72
12/16/2025	10.93	11.12	10.88	11.00	42,261	10.94
12/15/2025	11.00	11.11	10.87	10.96	51,556	10.90
12/12/2025	10.72	11.39	10.72	10.97	74,174	10.91
12/11/2025	11.30	11.40	11.01	11.30	34,812	11.24
12/10/2025	10.75	11.47	10.75	11.30	66,543	11.24
12/09/2025	10.89	11.21	10.89	11.02	38,156	10.96
12/08/2025	10.62	11.07	10.33	10.96	47,516	10.90
12/05/2025	10.66	10.75	10.55	10.56	39,548	10.50
12/04/2025	10.83	10.88	10.32	10.66	32,577	10.60
12/03/2025	10.62	10.88	10.55	10.81	101,473	10.75
12/02/2025	10.41	10.68	10.39	10.60	39,793	10.54