Richardson Electronics, Ltd. - RELL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.02	13.68	13.68	13.78	12.93	113,453
February 19, 2026	12.6	13.11	13.11	13.24	12.6	126,879
February 18, 2026	12.51	12.83	12.83	13.36	12.51	126,494
February 17, 2026	14.05	12.71	12.71	14.23	12.51	276,300
February 13, 2026	13.22	13.8	13.8	13.98	13.01	142,830
February 12, 2026	14.3	13.15	13.15	14.5	12.97	246,538
February 11, 2026	13.73	14.4	14.4	15.34	13.41	496,926
February 10, 2026	12.19	13.69	13.69	13.92	11.74	516,789
February 09, 2026	11.52	11.88	11.88	12.57	11.33	228,540
February 06, 2026	11.08	11.36	11.36	11.43	11.08	70,586
February 05, 2026	11.62	10.84	10.78	11.65	10.76	169,807
February 04, 2026	11.64	11.71	11.71	11.94	11.51	150,043
February 03, 2026	11.78	11.57	11.57	11.78	11.22	123,400
February 02, 2026	12.1	11.75	11.75	12.58	11.3	197,800
January 30, 2026	11.45	12.09	12.09	12.24	11.34	261,136
January 29, 2026	11.72	11.57	11.57	11.87	11.3	127,100
January 28, 2026	12.31	11.7	11.7	12.35	11.69	156,363
January 27, 2026	11.12	12.24	12.24	12.69	11.1	502,409
January 26, 2026	10.8	11.09	11.09	11.81	10.75	137,400
January 23, 2026	11	10.84	10.84	11.02	10.72	52,517
January 22, 2026	10.92	11.05	11.05	11.06	10.7	85,900
January 21, 2026	10.6	10.86	10.86	10.96	10.55	80,214
January 20, 2026	10.5	10.5	10.5	10.68	10.43	107,113
January 16, 2026	10.85	10.79	10.79	11.02	10.71	41,142
January 15, 2026	10.82	10.83	10.83	11.2	10.8	75,733
January 14, 2026	10.53	10.73	10.73	10.73	10.5	43,825
January 13, 2026	10.53	10.53	10.53	10.68	10.32	69,200
January 12, 2026	10.41	10.56	10.56	10.8	10.4	75,736
January 09, 2026	10.3	10.56	10.56	10.83	10.19	73,252
January 08, 2026	10.53	10.31	10.31	10.62	9.75	304,354
January 07, 2026	11.51	11.68	11.68	11.71	11.38	121,288
January 06, 2026	11.1	11.54	11.54	11.69	11.03	78,320
January 05, 2026	10.76	11.11	11.11	11.22	10.76	46,967
January 02, 2026	10.88	10.76	10.76	11.07	10.6	34,019
December 31, 2025	10.96	10.88	10.88	11.07	10.64	66,536
December 30, 2025	10.61	10.95	10.95	11.16	10.46	116,200
December 29, 2025	10.6	10.61	10.61	10.65	10.42	54,200
December 26, 2025	10.8	10.64	10.64	10.86	10.57	33,793
December 24, 2025	10.63	10.6	10.6	10.73	10.49	43,734
December 23, 2025	10.66	10.69	10.69	10.8	10.62	80,124
December 22, 2025	10.87	10.76	10.76	10.99	10.71	34,843
December 19, 2025	10.72	10.79	10.79	10.93	10.55	97,967
December 18, 2025	10.84	10.81	10.81	10.97	10.69	34,000
December 17, 2025	11.05	10.78	10.78	11.17	10.72	28,781
December 16, 2025	10.93	11	11	11.12	10.89	42,261
December 15, 2025	11	10.96	10.96	11.11	10.87	51,600
December 12, 2025	11.16	10.98	10.98	11.39	10.72	65,548
December 11, 2025	11.3	11.3	11.3	11.4	11.01	34,812
December 10, 2025	10.75	11.3	11.3	11.47	10.75	66,543
December 09, 2025	10.89	11.02	11.02	11.21	10.89	38,146
December 08, 2025	10.62	10.96	10.96	11.07	10.33	47,516
December 05, 2025	10.66	10.56	10.56	10.75	10.55	39,008
December 04, 2025	10.83	10.66	10.66	10.88	10.36	32,226
December 03, 2025	10.59	10.8	10.8	10.87	10.55	93,069
December 02, 2025	10.41	10.6	10.6	10.68	10.39	39,800
December 01, 2025	10.22	10.31	10.31	10.5	10.16	48,219
November 28, 2025	10.48	10.46	10.46	10.48	10.27	23,600
November 26, 2025	10.29	10.5	10.5	10.6	10.18	58,578
November 25, 2025	9.91	10.21	10.21	10.28	9.89	56,800
November 24, 2025	9.67	9.87	9.87	9.91	9.67	28,040

Richardson Electronics, Ltd. (RELL) NASDAQ