Richardson Electronics Lt... (RELL)
13.02
-0.18 (-1.36%)
At close: Mar 03, 2025, 3:59 PM
13.10
0.61%
After-hours: Mar 03, 2025, 04:00 PM EST
RELL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 12.92 | 13.24 | 12.90 | 13.20 | 0.23 | 1.77% | 71,639 |
| Feb 27, 2025 | 13.13 | 13.26 | 12.86 | 12.97 | -0.20 | -1.52% | 59,626 |
| Feb 26, 2025 | 13.07 | 13.35 | 13.00 | 13.17 | 0.13 | 1.00% | 51,100 |
| Feb 25, 2025 | 13.00 | 13.20 | 12.97 | 13.04 | 0.07 | 0.54% | 58,400 |
| Feb 24, 2025 | 13.14 | 13.29 | 12.90 | 12.97 | -0.05 | -0.38% | 72,600 |
| Feb 21, 2025 | 13.48 | 13.48 | 12.95 | 13.02 | -0.32 | -2.40% | 50,600 |
| Feb 20, 2025 | 13.46 | 13.55 | 13.26 | 13.34 | -0.16 | -1.19% | 31,440 |
| Feb 19, 2025 | 13.44 | 13.55 | 13.26 | 13.50 | -0.05 | -0.37% | 21,635 |
| Feb 18, 2025 | 13.25 | 13.60 | 13.17 | 13.55 | 0.22 | 1.65% | 37,300 |
| Feb 14, 2025 | 13.17 | 13.35 | 13.00 | 13.33 | 0.22 | 1.68% | 35,500 |
| Feb 13, 2025 | 13.07 | 13.11 | 12.95 | 13.11 | 0.11 | 0.85% | 43,600 |
| Feb 12, 2025 | 13.29 | 13.35 | 12.99 | 13.00 | -0.29 | -2.18% | 61,029 |
| Feb 11, 2025 | 12.92 | 13.42 | 12.92 | 13.29 | 0.26 | 2.00% | 44,217 |
| Feb 10, 2025 | 13.01 | 13.22 | 12.91 | 13.03 | 0.02 | 0.15% | 53,646 |
| Feb 7, 2025 | 13.09 | 13.30 | 12.90 | 13.01 | -0.09 | -0.69% | 46,500 |
| Feb 6, 2025 | 13.14 | 13.30 | 13.05 | 13.10 | -0.05 | -0.38% | 40,500 |
| Feb 5, 2025 | 13.43 | 13.49 | 13.10 | 13.15 | -0.15 | -1.13% | 60,311 |
| Feb 4, 2025 | 13.08 | 13.32 | 13.08 | 13.30 | 0.25 | 1.92% | 32,109 |
| Feb 3, 2025 | 12.99 | 13.09 | 12.85 | 13.05 | -0.15 | -1.14% | 62,020 |
| Jan 31, 2025 | 13.03 | 13.40 | 12.92 | 13.20 | 0.18 | 1.38% | 87,800 |
| Jan 30, 2025 | 13.37 | 13.46 | 12.94 | 13.02 | -0.19 | -1.44% | 58,216 |
| Jan 29, 2025 | 13.18 | 13.32 | 12.83 | 13.21 | 0.02 | 0.15% | 85,538 |
| Jan 28, 2025 | 13.33 | 13.33 | 13.00 | 13.19 | -0.13 | -0.98% | 75,200 |
| Jan 27, 2025 | 13.51 | 13.88 | 13.08 | 13.32 | 0.20 | 1.52% | 129,610 |
| Jan 24, 2025 | 13.29 | 13.37 | 13.03 | 13.12 | -0.24 | -1.80% | 74,374 |
| Jan 23, 2025 | 13.36 | 13.45 | 13.22 | 13.36 | -0.15 | -1.11% | 57,100 |
| Jan 22, 2025 | 13.65 | 13.79 | 13.43 | 13.51 | -0.18 | -1.31% | 39,216 |
| Jan 21, 2025 | 13.52 | 13.78 | 13.32 | 13.69 | 0.13 | 0.96% | 65,300 |
| Jan 17, 2025 | 13.45 | 13.60 | 13.23 | 13.56 | 0.13 | 0.97% | 42,027 |
| Jan 16, 2025 | 13.46 | 13.47 | 13.19 | 13.43 | 0.10 | 0.75% | 47,714 |
| Jan 15, 2025 | 13.01 | 13.38 | 12.91 | 13.33 | 0.49 | 3.82% | 63,237 |
| Jan 14, 2025 | 12.33 | 12.84 | 12.23 | 12.84 | 0.51 | 4.14% | 64,300 |
| Jan 13, 2025 | 12.51 | 12.78 | 12.26 | 12.33 | -0.69 | -5.30% | 74,260 |
| Jan 10, 2025 | 13.00 | 13.17 | 12.70 | 13.02 | 0.16 | 1.24% | 84,736 |
| Jan 8, 2025 | 13.70 | 13.74 | 12.50 | 12.86 | -1.88 | -12.75% | 178,900 |
| Jan 7, 2025 | 15.00 | 15.00 | 14.37 | 14.74 | -0.13 | -0.87% | 76,114 |
| Jan 6, 2025 | 14.40 | 15.38 | 14.35 | 14.87 | 0.54 | 3.77% | 107,204 |
| Jan 3, 2025 | 14.35 | 14.36 | 14.20 | 14.33 | 0.18 | 1.27% | 16,416 |
| Jan 2, 2025 | 14.21 | 14.41 | 14.00 | 14.15 | 0.12 | 0.86% | 39,634 |
| Dec 31, 2024 | 14.14 | 14.22 | 13.88 | 14.03 | 0.03 | 0.21% | 30,444 |
| Dec 30, 2024 | 13.90 | 14.12 | 13.65 | 14.00 | 0.13 | 0.94% | 30,709 |
| Dec 27, 2024 | 14.23 | 14.24 | 13.79 | 13.87 | -0.45 | -3.14% | 27,808 |
| Dec 26, 2024 | 13.68 | 14.33 | 13.62 | 14.32 | 0.61 | 4.45% | 27,154 |
| Dec 24, 2024 | 13.69 | 13.87 | 13.66 | 13.71 | -0.11 | -0.80% | 36,526 |
| Dec 23, 2024 | 14.02 | 14.02 | 13.69 | 13.82 | -0.19 | -1.36% | 43,513 |
| Dec 20, 2024 | 13.48 | 14.25 | 13.25 | 14.01 | 0.31 | 2.26% | 202,400 |
| Dec 19, 2024 | 14.56 | 14.58 | 13.57 | 13.70 | -0.77 | -5.32% | 74,400 |
| Dec 18, 2024 | 14.46 | 15.51 | 14.41 | 14.47 | 0.01 | 0.07% | 156,529 |
| Dec 17, 2024 | 14.10 | 14.75 | 13.82 | 14.46 | 0.24 | 1.69% | 129,000 |
| Dec 16, 2024 | 14.19 | 14.27 | 13.91 | 14.22 | 0.06 | 0.42% | 21,702 |