Richardson Electronics Lt... (RELL)
8.15
-1.64 (-16.75%)
At close: Apr 10, 2025, 12:10 PM
Richardson Electronics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 9.05 | 10.03 | 8.72 | 9.79 | 0.65 | 7.11% | 154,030 |
| Apr 8, 2025 | 9.59 | 10.00 | 8.98 | 9.14 | -0.31 | -3.28% | 94,253 |
| Apr 7, 2025 | 9.40 | 10.00 | 8.97 | 9.45 | -0.28 | -2.88% | 83,800 |
| Apr 4, 2025 | 9.83 | 10.07 | 9.36 | 9.73 | -0.41 | -4.04% | 181,215 |
| Apr 3, 2025 | 10.62 | 10.70 | 10.12 | 10.14 | -0.78 | -7.14% | 64,800 |
| Apr 2, 2025 | 10.90 | 11.07 | 10.88 | 10.92 | 0.03 | 0.28% | 65,237 |
| Apr 1, 2025 | 11.08 | 11.26 | 10.85 | 10.89 | -0.27 | -2.42% | 54,500 |
| Mar 31, 2025 | 10.88 | 11.17 | 10.55 | 11.16 | 0.19 | 1.73% | 56,300 |
| Mar 28, 2025 | 11.42 | 11.42 | 10.93 | 10.97 | -0.51 | -4.44% | 75,500 |
| Mar 27, 2025 | 11.72 | 11.79 | 11.38 | 11.48 | -0.27 | -2.30% | 41,428 |
| Mar 26, 2025 | 12.04 | 12.10 | 11.57 | 11.75 | -0.34 | -2.81% | 57,500 |
| Mar 25, 2025 | 12.30 | 12.33 | 11.97 | 12.09 | -0.26 | -2.11% | 48,547 |
| Mar 24, 2025 | 12.23 | 12.48 | 11.93 | 12.35 | 0.31 | 2.57% | 66,300 |
| Mar 21, 2025 | 12.32 | 12.41 | 11.96 | 12.04 | -0.42 | -3.37% | 106,804 |
| Mar 20, 2025 | 12.64 | 12.67 | 12.42 | 12.46 | -0.16 | -1.27% | 27,507 |
| Mar 19, 2025 | 12.53 | 12.68 | 12.36 | 12.62 | 0.12 | 0.96% | 41,502 |
| Mar 18, 2025 | 12.65 | 12.65 | 12.44 | 12.50 | -0.15 | -1.19% | 28,300 |
| Mar 17, 2025 | 12.37 | 12.67 | 12.25 | 12.65 | 0.16 | 1.28% | 39,200 |
| Mar 14, 2025 | 12.30 | 12.53 | 12.14 | 12.49 | 0.25 | 2.04% | 46,500 |
| Mar 13, 2025 | 12.69 | 12.72 | 12.14 | 12.24 | -0.45 | -3.55% | 95,700 |
| Mar 12, 2025 | 12.75 | 12.96 | 12.58 | 12.69 | -0.03 | -0.24% | 56,300 |
| Mar 11, 2025 | 12.60 | 12.77 | 12.39 | 12.72 | 0.17 | 1.35% | 36,200 |
| Mar 10, 2025 | 12.61 | 12.77 | 12.50 | 12.55 | -0.18 | -1.41% | 62,039 |
| Mar 7, 2025 | 12.76 | 12.78 | 12.44 | 12.73 | -0.01 | -0.08% | 51,000 |
| Mar 6, 2025 | 12.88 | 12.94 | 12.66 | 12.74 | -0.23 | -1.77% | 59,536 |
| Mar 5, 2025 | 13.11 | 13.19 | 12.92 | 12.97 | -0.13 | -0.99% | 59,445 |
| Mar 4, 2025 | 12.98 | 13.25 | 12.87 | 13.10 | 0.00 | 0.00% | 38,729 |
| Mar 3, 2025 | 13.20 | 13.29 | 12.94 | 13.10 | -0.10 | -0.76% | 45,724 |
| Feb 28, 2025 | 12.92 | 13.24 | 12.90 | 13.20 | 0.23 | 1.77% | 72,400 |
| 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 |