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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.44	9.71	9.71	9.9	9.37	80,300
November 20, 2025	10.11	9.43	9.43	10.28	9.43	75,823
November 19, 2025	9.92	9.79	9.79	10.12	9.75	50,173
November 18, 2025	10	9.94	9.94	10.51	9.91	67,225
November 17, 2025	10.32	10.11	10.11	10.44	10.11	58,200
November 14, 2025	10.27	10.38	10.38	10.48	10.22	33,128
November 13, 2025	10.64	10.48	10.48	10.76	10.42	35,400
November 12, 2025	10.67	10.71	10.71	10.84	10.42	35,414
November 11, 2025	10.65	10.4	10.4	10.65	10.28	53,471
November 10, 2025	10.5	10.64	10.64	10.82	10.27	86,500
November 07, 2025	10.18	10.41	10.41	10.68	9.96	91,000
November 06, 2025	10.7	10.32	10.32	10.8	10.28	53,417
November 05, 2025	10.58	10.91	10.91	11.07	10.58	55,474
November 04, 2025	10.67	10.63	10.63	10.86	10.57	75,850
November 03, 2025	10.79	10.85	10.85	10.98	10.59	60,810
October 31, 2025	10.83	10.78	10.78	10.96	10.59	56,600
October 30, 2025	10.77	10.84	10.84	11.03	10.64	51,900
October 29, 2025	10.73	10.88	10.88	11.18	10.73	49,109
October 28, 2025	10.77	10.76	10.76	11.02	10.59	92,059
October 27, 2025	10.86	10.82	10.82	10.96	10.59	85,137
October 24, 2025	11.02	10.73	10.73	11.15	10.66	28,676
October 23, 2025	10.84	10.83	10.83	11.09	10.68	48,003
October 22, 2025	11.18	10.86	10.86	11.18	10.57	75,202
October 21, 2025	11.21	11.18	11.18	11.42	10.99	80,159
October 20, 2025	11.15	11.3	11.3	11.49	11	114,580
October 17, 2025	11.3	10.95	10.95	11.55	10.84	131,568
October 16, 2025	11.74	11.36	11.36	11.97	11.21	97,300
October 15, 2025	11.88	11.7	11.7	12.02	11.64	116,200
October 14, 2025	11.31	11.7	11.7	11.9	11.02	162,099
October 13, 2025	12.13	11.56	11.56	12.49	11.51	264,688
October 10, 2025	11.53	11.25	11.25	11.58	11.08	198,830
October 09, 2025	12.3	11.86	11.86	13.58	11.58	851,610
October 08, 2025	9.96	10.61	10.61	10.7	9.64	464,760
October 07, 2025	9.7	9.84	9.84	9.84	9.44	58,730
October 06, 2025	9.73	9.62	9.62	9.78	9.57	22,529
October 03, 2025	9.61	9.59	9.59	9.84	9.49	26,036
October 02, 2025	9.63	9.52	9.52	9.7	9.49	30,633
October 01, 2025	9.67	9.61	9.61	9.85	9.53	28,132
September 30, 2025	9.66	9.79	9.79	9.85	9.57	25,719
September 29, 2025	10	9.7	9.7	10	9.67	31,300
September 26, 2025	9.96	9.94	9.94	10.07	9.64	21,409
September 25, 2025	9.91	9.82	9.82	10.03	9.75	22,404
September 24, 2025	10.44	10	10	10.44	9.99	14,147
September 23, 2025	10.43	10.41	10.41	10.52	10.19	45,532
September 22, 2025	10.02	10.35	10.35	10.41	9.93	29,922
September 19, 2025	10.34	10.01	10.01	10.44	10	63,029
September 18, 2025	10.03	10.37	10.37	10.43	9.96	31,312
September 17, 2025	10.23	9.99	9.99	10.37	9.92	17,807
September 16, 2025	9.94	10.22	10.22	10.26	9.88	32,252
September 15, 2025	9.82	10.01	10.01	10.04	9.82	16,300
September 12, 2025	9.89	9.72	9.72	9.89	9.71	11,500
September 11, 2025	9.67	9.91	9.91	9.95	9.6	22,331

Richardson Electronics, Ltd. (RELL) NASDAQ