Richardson Electronics, Ltd. RELL
NASDAQ · United States · Electronic Technology
$18.26+0.53 (+2.97%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.32 | +3.33% | $17.80 | $18.32 | $17.42 | 42.08K |
| 2026-09-30 | $17.73 | +2.49% | $17.30 | $18.00 | $17.30 | 113.20K |
| 2026-09-29 | $17.30 | +1.11% | $17.20 | $17.46 | $16.86 | 96.80K |
| 2026-09-28 | $17.11 | -2.34% | $17.42 | $17.63 | $16.93 | 113.70K |
| 2026-09-25 | $17.52 | +2.28% | $17.24 | $17.83 | $17.24 | 67.70K |
| 2026-09-24 | $17.13 | -0.75% | $17.13 | $17.36 | $16.74 | 57.60K |
| 2026-09-23 | $17.26 | +0.17% | $17.20 | $17.32 | $16.88 | 84.10K |
| 2026-09-22 | $17.23 | +3.86% | $16.71 | $17.28 | $16.69 | 62.80K |
| 2026-09-21 | $16.59 | +3.30% | $16.13 | $16.60 | $15.96 | 112.70K |
| 2026-09-18 | $16.06 | -3.72% | $16.68 | $16.72 | $15.71 | 198.70K |
| 2026-09-17 | $16.68 | +1.40% | $16.83 | $17.03 | $16.63 | 61.00K |
| 2026-09-16 | $16.45 | +1.04% | $16.34 | $16.74 | $16.15 | 98.40K |
| 2026-09-15 | $16.28 | 0.00% | $16.27 | $16.40 | $15.84 | 99.80K |
| 2026-09-14 | $16.28 | -6.81% | $17.11 | $17.11 | $16.22 | 115.00K |
| 2026-09-11 | $17.47 | +2.52% | $17.29 | $17.62 | $17.18 | 56.30K |
| 2026-09-10 | $17.04 | -2.18% | $17.03 | $17.38 | $16.70 | 121.50K |
| 2026-09-09 | $17.42 | -1.19% | $17.51 | $17.80 | $17.37 | 79.60K |
| 2026-09-08 | $17.63 | +1.73% | $17.61 | $17.83 | $17.37 | 107.60K |
| 2026-09-04 | $17.33 | +2.06% | $17.19 | $17.44 | $17.07 | 72.10K |
| 2026-09-03 | $16.98 | -0.06% | $17.09 | $17.09 | $16.48 | 89.80K |
| 2026-09-02 | $16.99 | +1.80% | $16.76 | $17.13 | $16.52 | 123.20K |
| 2026-09-01 | $16.69 | -3.64% | $17.07 | $17.09 | $16.31 | 175.00K |
| 2026-08-31 | $17.32 | -2.20% | $17.78 | $17.87 | $17.01 | 176.40K |
| 2026-08-28 | $17.71 | -1.56% | $18.09 | $18.22 | $17.57 | 180.40K |
| 2026-08-27 | $17.99 | +1.18% | $18.07 | $18.17 | $17.80 | 129.20K |
| 2026-08-26 | $17.78 | +5.39% | $16.93 | $17.90 | $16.78 | 263.20K |
| 2026-08-25 | $16.87 | +0.36% | $16.86 | $17.25 | $16.55 | 147.50K |
| 2026-08-24 | $16.81 | -2.32% | $17.00 | $17.02 | $16.32 | 180.40K |
| 2026-08-21 | $17.21 | -1.71% | $17.74 | $17.95 | $16.73 | 319.20K |
| 2026-08-20 | $17.51 | -2.94% | $17.95 | $18.18 | $17.31 | 202.30K |
| 2026-08-19 | $18.04 | -5.10% | $19.10 | $19.29 | $17.72 | 208.80K |
| 2026-08-18 | $19.01 | -4.57% | $19.31 | $19.55 | $18.58 | 250.00K |
| 2026-08-17 | $19.92 | -2.06% | $20.34 | $20.42 | $19.62 | 148.00K |
| 2026-08-14 | $20.34 | -0.34% | $20.36 | $20.81 | $19.96 | 224.30K |
| 2026-08-13 | $20.41 | -0.78% | $20.56 | $20.73 | $20.24 | 128.80K |
| 2026-08-12 | $20.57 | +1.83% | $20.37 | $20.64 | $20.27 | 116.90K |
| 2026-08-11 | $20.20 | +1.56% | $20.20 | $20.51 | $19.97 | 139.20K |
| 2026-08-10 | $19.89 | -3.73% | $20.80 | $20.80 | $19.84 | 197.60K |
| 2026-08-07 | $20.66 | -0.39% | $20.86 | $21.02 | $19.68 | 269.80K |
| 2026-08-06 | $20.74 | -1.14% | $20.66 | $21.72 | $20.37 | 635.50K |
| 2026-08-05 | $20.98 | -1.87% | $21.46 | $21.55 | $20.79 | 353.30K |
| 2026-08-04 | $21.38 | +8.80% | $19.78 | $21.74 | $19.34 | 667.60K |
| 2026-08-03 | $19.65 | +7.44% | $18.41 | $19.84 | $18.15 | 403.10K |
| 2026-07-31 | $18.29 | +0.88% | $18.40 | $18.60 | $17.70 | 201.40K |
| 2026-07-30 | $18.13 | +8.63% | $17.36 | $18.40 | $17.27 | 281.00K |
| 2026-07-29 | $16.69 | -11.03% | $18.71 | $19.12 | $16.57 | 556.60K |
| 2026-07-28 | $18.76 | +1.52% | $19.63 | $20.05 | $18.57 | 777.20K |
| 2026-07-27 | $18.48 | +2.90% | $18.32 | $18.64 | $17.41 | 292.10K |
| 2026-07-24 | $17.96 | -17.69% | $21.80 | $21.80 | $17.50 | 829.90K |
| 2026-07-23 | $21.82 | +21.15% | $21.18 | $23.15 | $20.61 | 1.07M |
| 2026-07-22 | $18.01 | +4.83% | $17.15 | $18.31 | $16.70 | 509.20K |
| 2026-07-21 | $17.18 | +3.74% | $16.91 | $17.55 | $16.69 | 101.20K |
| 2026-07-20 | $16.56 | -3.61% | $17.23 | $17.58 | $16.48 | 187.20K |
| 2026-07-17 | $17.18 | +2.87% | $16.18 | $17.22 | $15.24 | 186.20K |
| 2026-07-16 | $16.70 | -2.57% | $16.92 | $17.10 | $16.34 | 113.80K |
| 2026-07-15 | $17.14 | -2.06% | $17.54 | $17.63 | $16.70 | 88.40K |
| 2026-07-14 | $17.50 | +2.82% | $17.31 | $17.65 | $16.90 | 139.50K |
| 2026-07-13 | $17.02 | -1.16% | $16.91 | $17.06 | $16.50 | 107.40K |
| 2026-07-10 | $17.22 | +1.12% | $16.93 | $17.51 | $16.59 | 66.50K |
| 2026-07-09 | $17.03 | +2.41% | $16.98 | $17.50 | $16.73 | 129.20K |
| 2026-07-08 | $16.63 | +2.97% | $15.91 | $16.70 | $15.91 | 144.30K |
| 2026-07-07 | $16.15 | -4.55% | $16.79 | $16.89 | $15.37 | 240.50K |
| 2026-07-06 | $16.92 | +1.87% | $16.72 | $17.39 | $16.62 | 141.90K |
| 2026-07-02 | $16.61 | -11.51% | $19.02 | $19.05 | $16.34 | 212.20K |
| 2026-07-01 | $18.77 | -1.26% | $18.72 | $19.17 | $18.33 | 109.30K |
| 2026-06-30 | $19.01 | +3.60% | $18.40 | $19.16 | $18.18 | 214.20K |
| 2026-06-29 | $18.35 | +4.08% | $17.54 | $18.40 | $17.21 | 114.20K |
| 2026-06-26 | $17.63 | -2.38% | $17.72 | $17.80 | $17.15 | 430.80K |
| 2026-06-25 | $18.06 | +2.56% | $18.05 | $18.26 | $17.51 | 153.20K |
| 2026-06-24 | $17.61 | -1.18% | $17.74 | $18.26 | $17.50 | 149.80K |
| 2026-06-23 | $17.82 | -2.68% | $17.86 | $18.31 | $17.51 | 126.00K |
| 2026-06-22 | $18.31 | -1.56% | $18.68 | $19.16 | $18.10 | 172.00K |
| 2026-06-18 | $18.60 | +6.59% | $18.11 | $18.71 | $17.84 | 168.70K |
| 2026-06-17 | $17.45 | -0.74% | $17.58 | $18.03 | $17.38 | 132.70K |
| 2026-06-16 | $17.58 | -3.62% | $18.24 | $18.57 | $17.58 | 99.00K |
| 2026-06-15 | $18.24 | +3.93% | $18.07 | $18.57 | $17.52 | 129.30K |
| 2026-06-12 | $17.55 | +1.04% | $17.45 | $17.82 | $17.11 | 186.10K |
| 2026-06-11 | $17.37 | +6.30% | $16.37 | $17.40 | $16.37 | 158.00K |
| 2026-06-10 | $16.34 | +0.49% | $16.04 | $16.64 | $16.04 | 167.00K |
| 2026-06-09 | $16.26 | -2.22% | $16.80 | $17.37 | $15.32 | 241.30K |
| 2026-06-08 | $16.63 | +2.65% | $16.50 | $16.89 | $16.40 | 182.70K |
| 2026-06-05 | $16.20 | -5.92% | $16.81 | $16.95 | $15.91 | 442.00K |
| 2026-06-04 | $17.22 | +4.43% | $16.36 | $17.33 | $16.21 | 150.80K |
| 2026-06-03 | $16.49 | -7.31% | $17.62 | $17.81 | $16.48 | 229.10K |
| 2026-06-02 | $17.79 | +5.96% | $17.41 | $18.07 | $17.36 | 240.00K |
| 2026-06-01 | $16.79 | -1.12% | $17.08 | $17.47 | $16.52 | 268.10K |
| 2026-05-29 | $16.98 | -0.29% | $17.26 | $17.40 | $16.25 | 260.60K |
| 2026-05-28 | $17.03 | -2.63% | $17.28 | $17.52 | $16.56 | 245.20K |
| 2026-05-27 | $17.49 | -2.02% | $17.94 | $18.46 | $17.43 | 294.60K |
| 2026-05-26 | $17.85 | +1.71% | $18.40 | $18.67 | $17.45 | 446.00K |