NasdaqGS - Nasdaq Real Time Price USD

Richardson Electronics, Ltd. (RELL)

9.17
-0.18
(-1.93%)
At close: 4:00:00 PM EDT
9.17
0.00
(0.00%)
After hours: 4:04:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20259.249.349.159.179.1722,454
May 20, 20259.229.409.209.359.3527,300
May 19, 20259.329.349.169.229.2246,400
May 16, 20259.579.589.459.479.4739,300
May 15, 20259.079.629.009.599.5960,100
May 14, 20259.249.249.069.119.1129,400
May 13, 20259.329.349.189.289.2833,400
May 12, 20259.259.539.229.319.3142,800
May 9, 2025 0.06 Dividend
May 9, 20258.879.038.688.898.8937,400
May 8, 20258.839.068.808.888.8245,700
May 7, 20258.768.968.678.798.7334,200
May 6, 20258.859.108.708.748.6835,900
May 5, 20258.859.028.668.968.9049,700
May 2, 20258.799.038.758.938.8738,100
May 1, 20258.678.898.588.718.6574,000
Apr 30, 20258.458.758.358.668.6068,000
Apr 29, 20258.598.688.528.578.5145,800
Apr 28, 20258.848.928.608.678.6153,600
Apr 25, 20258.808.858.628.848.7829,800
Apr 24, 20258.598.938.598.928.8649,600
Apr 23, 20258.828.988.538.598.5386,600
Apr 22, 20258.428.698.368.618.5593,600
Apr 21, 20258.278.318.068.298.2387,900
Apr 17, 20258.468.538.298.408.34121,700
Apr 16, 20258.208.508.148.458.39110,900
Apr 15, 20258.228.247.908.188.12134,700
Apr 14, 20258.228.647.978.308.24116,600
Apr 11, 20258.338.437.658.158.09163,600
Apr 10, 20259.529.527.578.128.07251,100
Apr 9, 20259.0510.038.609.799.72159,400
Apr 8, 20259.5910.008.989.149.0894,000
Apr 7, 20259.4010.008.979.459.3983,800
Apr 4, 20259.8310.079.369.739.66181,200
Apr 3, 202510.6210.7010.1210.1410.0764,800
Apr 2, 202510.9011.0710.8810.9210.8565,200
Apr 1, 202511.0811.2610.8510.8910.8254,500
Mar 31, 202510.8811.1710.5511.1611.0856,300
Mar 28, 202511.4211.4210.9310.9710.9075,500
Mar 27, 202511.7211.7911.3811.4811.4041,400
Mar 26, 202512.0412.1011.5711.7511.6757,500
Mar 25, 202512.3012.3311.9712.0912.0148,500
Mar 24, 202512.2312.4811.9312.3512.2766,300
Mar 21, 202512.3212.4111.9612.0411.96106,800
Mar 20, 202512.6412.6712.4212.4612.3827,500
Mar 19, 202512.5312.6812.3612.6212.5341,500
Mar 18, 202512.6512.6512.4412.5012.4228,300
Mar 17, 202512.3712.6712.2512.6512.5639,200
Mar 14, 202512.3012.5312.1412.4912.4146,500
Mar 13, 202512.6912.7212.1412.2412.1695,700
Mar 12, 202512.7512.9612.5812.6912.6056,300
Mar 11, 202512.6012.7712.3912.7212.6336,200
Mar 10, 202512.6112.7712.5012.5512.4762,000
Mar 7, 202512.7612.7812.4412.7312.6451,000
Mar 6, 202512.8812.9412.6612.7412.6559,500
Mar 5, 202513.1113.1912.9212.9712.8859,400
Mar 4, 202512.9813.2512.8713.1013.0138,700
Mar 3, 202513.2013.2912.9413.1013.0145,700
Feb 28, 202512.9213.2412.9013.2013.1172,400
Feb 27, 202513.1313.2612.8612.9712.8859,600
Feb 26, 202513.0713.3513.0013.1713.0851,100
Feb 25, 202513.0013.2012.9713.0412.9558,400
Feb 24, 202513.1413.2912.9012.9712.8872,600
Feb 21, 202513.4813.4812.9513.0212.9350,600
Feb 20, 202513.4613.5513.2613.3413.2531,400
Feb 19, 202513.4413.5513.2613.5013.4121,500
Feb 18, 202513.2513.6013.1713.5513.4637,300
Feb 14, 202513.1713.3513.0013.3313.2435,500
Feb 13, 202513.0713.1112.9513.1113.0243,600
Feb 12, 202513.2913.3512.9913.0012.9161,000
Feb 11, 202512.9213.4212.9213.2913.2044,200
Feb 10, 202513.0113.2212.9113.0312.9453,600
Feb 7, 2025 0.06 Dividend
Feb 7, 202513.0913.3012.9013.0112.9246,500
Feb 6, 202513.1413.3013.0513.1012.9540,500
Feb 5, 202513.4313.4913.1013.1513.0060,300
Feb 4, 202513.0813.3213.0813.3013.1532,100
Feb 3, 202512.9913.0912.8513.0512.9062,000
Jan 31, 202513.0313.4012.9213.2013.0587,800
Jan 30, 202513.3713.4612.9413.0212.8758,200
Jan 29, 202513.1813.3212.8313.2113.0685,500
Jan 28, 202513.3313.3313.0013.1913.0475,200
Jan 27, 202513.5113.8813.0813.3213.17129,600
Jan 24, 202513.2913.3713.0313.1212.9774,300
Jan 23, 202513.3613.4513.2213.3613.2157,100
Jan 22, 202513.6513.7913.4313.5113.3639,200
Jan 21, 202513.5213.7813.3213.6913.5465,300
Jan 17, 202513.4513.6013.2313.5613.4142,000
Jan 16, 202513.4613.4713.1913.4313.2847,700
Jan 15, 202513.0113.3812.9113.3313.1863,200
Jan 14, 202512.3312.8412.2312.8412.6964,300
Jan 13, 202512.5112.7812.2612.3312.1974,200
Jan 10, 202513.0013.1712.7013.0212.8784,700
Jan 8, 202513.7013.7412.5012.8612.71178,900
Jan 7, 202515.0015.0014.3714.7414.5776,100
Jan 6, 202514.4015.3814.3514.8714.70107,200
Jan 3, 202514.3514.3614.2014.3314.1716,400
Jan 2, 202514.2114.4114.0014.1513.9939,600
Dec 31, 202414.1414.2213.8814.0313.8730,400
Dec 30, 202413.9014.1213.6514.0013.8430,700
Dec 27, 202414.2314.2413.7913.8713.7127,800
Dec 26, 202413.6814.3313.6214.3214.1627,100
Dec 24, 202413.6913.8713.6613.7113.5536,500
Dec 23, 202414.0214.0213.6913.8213.6643,500
Dec 20, 202413.4814.2513.2514.0113.85202,400
Dec 19, 202414.5614.5813.5713.7013.5574,400
Dec 18, 202414.4615.5114.4114.4714.31156,500
Dec 17, 202414.1014.7513.8214.4614.30129,000
Dec 16, 202414.1914.2713.9114.2214.0621,700
Dec 13, 202414.0214.1913.8214.1614.0055,400
Dec 12, 202414.3314.3314.0114.0613.9054,200
Dec 11, 202414.6214.7514.3714.4414.28126,700
Dec 10, 202414.1114.6014.0014.4614.3049,900
Dec 9, 202414.1814.3214.1514.2814.1231,800
Dec 6, 202414.1514.2314.0014.1113.9542,900
Dec 5, 202414.5914.5914.0314.0613.9039,900
Dec 4, 202414.5314.7214.4514.6014.4344,800
Dec 3, 202414.7114.7114.2514.4114.2547,600
Dec 2, 202414.2514.6714.1114.6014.4363,800
Nov 29, 202414.3114.3714.0614.0813.9216,600
Nov 27, 202414.1514.3114.1514.2914.1337,100
Nov 26, 202414.2114.2714.0814.1213.9632,200
Nov 25, 202414.3814.5414.1414.1413.9841,800
Nov 22, 202414.2614.5014.1214.2414.0844,700
Nov 21, 202414.1614.3214.0714.1213.9638,800
Nov 20, 202413.8814.1713.8614.1313.9753,100
Nov 19, 202413.5713.8713.5213.8713.7156,200
Nov 18, 202413.8913.9713.6513.7513.5960,500
Nov 15, 202414.2014.2813.8213.8913.7353,800
Nov 14, 202414.1014.3013.6314.1614.00118,600
Nov 13, 202414.4514.5813.9213.9913.8368,900
Nov 12, 202414.3914.6414.3914.4514.2966,200
Nov 11, 202414.7114.8214.2514.4814.3287,800
Nov 8, 2024 0.06 Dividend
Nov 8, 202414.5614.7014.3814.6514.4862,200
Nov 7, 202414.8214.8814.4714.5814.3650,900
Nov 6, 202414.4215.0514.4214.8114.58118,600
Nov 5, 202413.8114.1013.8114.0613.8437,000
Nov 4, 202413.8414.0513.7813.8713.6670,000
Nov 1, 202413.7313.8813.6013.8313.6241,700
Oct 31, 202413.7913.9413.6213.7413.5363,700
Oct 30, 202413.9114.1213.8513.8613.6543,300
Oct 29, 202414.1614.1613.9613.9813.7775,900
Oct 28, 202414.1014.3214.0114.2013.9868,600
Oct 25, 202413.8114.1013.8014.0113.7950,100
Oct 24, 202413.8013.8213.6813.8113.6044,300
Oct 23, 202413.6413.8213.5113.8013.5953,300
Oct 22, 202413.7613.8013.6413.7113.5037,600
Oct 21, 202413.5714.0413.5713.7613.5585,300
Oct 18, 202413.6113.8613.4113.5613.3595,700
Oct 17, 202413.6513.7513.3413.4713.2666,600
Oct 16, 202412.9413.6912.9413.5313.32100,300
Oct 15, 202413.2913.3312.9612.9712.77103,500
Oct 14, 202413.4913.4913.0113.1412.9443,000
Oct 11, 202412.4713.6812.4713.6013.39122,400
Oct 10, 202413.3513.3511.9912.5812.39127,700
Oct 9, 202412.5513.0512.5512.9112.7198,100
Oct 8, 202412.7212.7212.4212.4912.3040,500
Oct 7, 202412.3012.7012.3012.6912.4931,600
Oct 4, 202412.1412.3112.0812.2812.0919,000
Oct 3, 202412.0312.1912.0012.0611.8721,800
Oct 2, 202412.1512.1912.1012.1311.9420,700
Oct 1, 202412.2312.2712.0012.1211.9357,300
Sep 30, 202412.5312.5312.2612.3412.1537,600
Sep 27, 202412.2012.5412.2012.4112.2259,200
Sep 26, 202412.1812.2312.0112.0711.8830,400
Sep 25, 202411.9712.1211.8711.9911.8127,600
Sep 24, 202411.8712.1811.8511.9311.7547,400
Sep 23, 202412.1312.3411.7311.8311.6555,800
Sep 20, 202412.1912.3112.0312.0311.85110,300
Sep 19, 202412.3012.5012.2312.2612.0723,400
Sep 18, 202411.9212.1811.8411.9611.7832,600
Sep 17, 202411.8012.0211.6911.8911.7147,100
Sep 16, 202411.8011.8011.5911.6711.4947,100
Sep 13, 202411.7311.9211.7311.7811.6025,000
Sep 12, 202411.5111.6711.3911.5911.4133,800
Sep 11, 202411.5611.5811.4211.5111.3348,600
Sep 10, 202411.5211.7311.4711.5811.4050,600
Sep 9, 202411.3611.6711.3611.5511.3762,900
Sep 6, 202411.6311.6311.4011.4011.2271,600
Sep 5, 202411.6511.7011.5511.5911.4131,100
Sep 4, 202411.6311.7411.6011.6011.4231,400
Sep 3, 202411.8011.8511.6711.6711.4989,200
Aug 30, 202412.0512.1611.7811.8511.6728,600
Aug 29, 202411.8812.2311.8312.0111.8357,300
Aug 28, 202411.9011.9611.7511.8211.6434,100
Aug 27, 202411.8812.0011.8811.9211.7436,300
Aug 26, 202412.0712.2611.9511.9611.7837,500
Aug 23, 202411.7612.1111.7112.0511.8656,400
Aug 22, 202411.7311.8511.6211.6611.4836,600
Aug 21, 202411.7711.7711.5011.7011.5257,900
Aug 20, 202411.6911.8911.6311.6411.4645,800
Aug 19, 202411.5411.8111.3711.7311.5547,700
Aug 16, 202411.6811.7811.5211.5411.3663,500
Aug 15, 202411.6511.8111.5911.6711.4957,300
Aug 14, 202411.7411.7411.3511.3611.1945,100
Aug 13, 202411.5011.7611.4711.6711.4964,300
Aug 12, 202411.5111.5111.2011.4211.2478,200
Aug 9, 2024 0.06 Dividend
Aug 9, 202411.3111.4911.2211.4511.2772,400
Aug 8, 202411.1011.3910.9411.3411.1164,800
Aug 7, 202410.9811.2610.8210.9210.7092,900
Aug 6, 202411.1811.1810.8410.8510.63112,900
Aug 5, 202411.0011.3911.0011.2311.00153,500
Aug 2, 202411.2611.6111.2311.4211.18116,000
Aug 1, 202411.9912.1011.4311.7411.50121,300
Jul 31, 202412.2412.4511.8611.9711.7288,100
Jul 30, 202412.1512.2311.9512.1011.8549,700
Jul 29, 202412.0812.3711.8412.0611.8181,900
Jul 26, 202411.5912.1911.3612.0111.7691,300
Jul 25, 202410.5711.7310.3511.4011.17337,000
Jul 24, 202411.4111.6011.0411.1310.90132,200
Jul 23, 202411.8512.0311.0911.5011.26173,900
Jul 22, 202411.5211.9011.3911.8911.6580,700
Jul 19, 202411.8211.8311.4911.5211.2859,600
Jul 18, 202412.6512.6511.6111.8311.59162,600
Jul 17, 202412.8512.9012.2212.4512.1993,400
Jul 16, 202412.4812.9412.4812.9012.63119,500
Jul 15, 202412.2312.5012.1412.3412.09137,600
Jul 12, 202412.4312.5012.0312.2111.9688,100
Jul 11, 202411.9812.4611.9512.4012.14130,900
Jul 10, 202411.5411.8611.4611.8011.5689,500
Jul 9, 202411.6111.6511.4411.5311.2921,500
Jul 8, 202411.7311.7511.5511.5811.3436,200
Jul 5, 202411.5911.6411.4311.6311.3986,900
Jul 3, 202411.8611.8611.6411.6511.4125,900
Jul 2, 202411.5911.8211.5911.7811.5446,500
Jul 1, 202411.8611.8611.4511.5811.3482,700
Jun 28, 202412.0112.0911.7311.8911.65131,600
Jun 27, 202411.6612.0511.6212.0211.7757,400
Jun 26, 202411.6911.6911.4811.5911.3537,700
Jun 25, 202411.6111.7611.4111.6911.4528,700
Jun 24, 202411.7411.9811.5511.5511.3137,900
Jun 21, 202411.8111.8911.5911.7911.55111,200
Jun 20, 202411.9512.1411.8411.8411.6079,200
Jun 18, 202411.8611.9911.7511.9511.7047,100
Jun 17, 202411.3511.8011.2311.7811.5454,100
Jun 14, 202411.7611.7811.3411.4011.1791,500
Jun 13, 202411.6011.8711.5911.8211.5858,900
Jun 12, 202411.6812.0011.4111.5111.27121,800
Jun 11, 202411.2111.4711.1211.4711.2364,700
Jun 10, 202410.6511.4410.6511.3511.12108,300
Jun 7, 202411.1611.1710.6510.7310.5163,400
Jun 6, 202411.1511.2111.0911.1710.9452,500
Jun 5, 202411.0911.2911.0711.1710.9455,300
Jun 4, 202411.1211.1210.9511.0410.8148,700
Jun 3, 202411.3511.3510.8811.1810.95101,500
May 31, 202411.4811.4811.1111.1910.9671,600
May 30, 202411.4011.5411.2711.4811.2460,000
May 29, 202411.4511.5311.2711.2811.0583,500
May 28, 202410.8711.5010.8711.5011.26133,300
May 24, 202410.6810.8510.6510.8210.6039,600
May 23, 202410.8710.8710.5710.6510.4362,000
May 22, 202410.4910.8710.4610.8410.62105,700

Related Tickers

LYTS LSI Industries Inc.
15.80
-4.13%
 
MEI Methode Electronics, Inc.
7.36
-2.13%
 
BELFA Bel Fuse Inc.
65.48
-2.96%
 
CTS CTS Corporation
41.00
-2.77%
 
DAKT Daktronics, Inc.
15.31
-0.62%
 
BHE Benchmark Electronics, Inc.
36.39
-1.97%
 
BELFB Bel Fuse Inc.
73.33
-2.17%
 
KN Knowles Corporation
16.47
-2.08%
 
FUBAF Futaba Corporation
2.9770
0.00%
 
NPEGF Nippon Electric Glass Co., Ltd.
20.73
0.00%