Richardson Electronics, Ltd.REL.LNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3096.00 | $3131.00 | $3080.00 | $3123.00 | 2.35M |
| 1/14/2026 | $3134.00 | $3148.00 | $3091.00 | $3091.00 | 4.11M |
| 1/13/2026 | $3150.00 | $3182.74 | $3119.00 | $3124.00 | 3.21M |
| 1/12/2026 | $3168.00 | $3210.00 | $3155.00 | $3155.00 | 2.46M |
| 1/9/2026 | $3146.00 | $3180.89 | $3136.00 | $3178.00 | 6.06M |
| 1/8/2026 | $3130.00 | $3160.00 | $3081.00 | $3148.00 | 6.80M |
| 1/7/2026 | $3104.00 | $3186.00 | $3089.00 | $3142.00 | 5.42M |
| 1/6/2026 | $3078.00 | $3097.00 | $3033.55 | $3078.00 | 4.21M |
| 1/5/2026 | $2989.00 | $3090.00 | $2985.50 | $3090.00 | 3.69M |
| 1/2/2026 | $3020.00 | $3061.00 | $2970.00 | $2983.00 | 4.68M |
| 12/31/2025 | $3049.00 | $3087.00 | $3011.00 | $3020.00 | 713,331 |
| 12/30/2025 | $3040.00 | $3055.00 | $3020.00 | $3047.00 | 1.05M |
| 12/29/2025 | $3030.00 | $3070.00 | $3015.00 | $3049.00 | 1.50M |
| 12/24/2025 | $3028.00 | $3036.00 | $3019.00 | $3025.00 | 2.69M |
| 12/23/2025 | $3041.00 | $3054.00 | $3020.00 | $3029.00 | 1.72M |
| 12/22/2025 | $3038.00 | $3059.00 | $3029.00 | $3046.00 | 6.94M |
| 12/19/2025 | $3025.00 | $3448.50 | $3014.00 | $3048.00 | 11.48M |
| 12/18/2025 | $3057.00 | $3062.00 | $3022.00 | $3056.00 | 3.45M |
| 12/17/2025 | $3050.00 | $3065.00 | $3019.00 | $3043.00 | 3.39M |
| 12/16/2025 | $3078.00 | $3078.00 | $3015.00 | $3040.00 | 4.58M |
| 12/15/2025 | $3029.00 | $3098.00 | $3022.22 | $3077.00 | 4.85M |
| 12/12/2025 | $3007.00 | $3023.00 | $2990.00 | $3016.00 | 4.83M |
| 12/11/2025 | $3013.00 | $3013.00 | $2973.00 | $3004.00 | 4.05M |
| 12/10/2025 | $2973.00 | $3016.00 | $2968.74 | $3005.00 | 5.84M |
| 12/9/2025 | $2995.00 | $3028.00 | $2974.00 | $2976.00 | 8.25M |
| 12/8/2025 | $3017.00 | $3025.00 | $2971.00 | $2972.00 | 3.83M |
| 12/5/2025 | $3054.00 | $3062.00 | $3026.00 | $3035.00 | 3.06M |
| 12/4/2025 | $3013.00 | $3045.00 | $3003.00 | $3035.00 | 7.82M |
| 12/3/2025 | $2984.00 | $3021.00 | $2979.00 | $3013.00 | 5.39M |
| 12/2/2025 | $2998.00 | $3026.00 | $2989.00 | $2997.00 | 10.06M |
| 12/1/2025 | $3017.00 | $3040.00 | $2976.00 | $2998.00 | 7.99M |
| 11/28/2025 | $3038.00 | $3046.00 | $3014.42 | $3031.00 | 2.69M |
| 11/27/2025 | $3025.00 | $3046.00 | $3021.74 | $3035.00 | 5.04M |
| 11/26/2025 | $3071.00 | $3078.00 | $3023.00 | $3028.00 | 7.80M |
| 11/25/2025 | $3063.00 | $3072.00 | $3030.00 | $3059.00 | 6.13M |
| 11/24/2025 | $3120.00 | $3121.55 | $3066.00 | $3071.00 | 7.13M |
| 11/21/2025 | $3046.00 | $3117.60 | $3024.00 | $3105.00 | 6.41M |
| 11/20/2025 | $3042.00 | $3049.00 | $3018.00 | $3028.00 | 8.77M |
| 11/19/2025 | $3045.00 | $3072.00 | $3011.00 | $3016.00 | 5.25M |
| 11/18/2025 | $3038.00 | $3062.00 | $3027.00 | $3057.00 | 4.92M |
| 11/17/2025 | $3140.00 | $3143.00 | $3086.00 | $3086.00 | 4.72M |
| 11/14/2025 | $3123.00 | $3138.00 | $3095.00 | $3126.00 | 4.92M |
| 11/13/2025 | $3150.00 | $3178.00 | $3132.00 | $3140.00 | 4.47M |
| 11/12/2025 | $3207.00 | $3225.00 | $3136.00 | $3136.00 | 9.89M |
| 11/11/2025 | $3209.00 | $3237.00 | $3205.00 | $3227.00 | 5.87M |
| 11/10/2025 | $3214.00 | $3226.00 | $3152.00 | $3180.00 | 5.39M |
| 11/7/2025 | $3322.00 | $3322.00 | $3176.00 | $3194.00 | 4.77M |
| 11/6/2025 | $3377.00 | $3404.00 | $3266.00 | $3316.00 | 4.03M |
| 11/5/2025 | $3391.00 | $3434.00 | $3380.00 | $3417.00 | 2.28M |
| 11/4/2025 | $3348.00 | $3412.00 | $3328.00 | $3377.00 | 6.13M |
| 11/3/2025 | $3356.00 | $3392.00 | $3344.00 | $3351.00 | 2.86M |
| 10/31/2025 | $3364.00 | $3384.00 | $3342.00 | $3357.00 | 2.70M |
| 10/30/2025 | $3366.00 | $3399.00 | $3333.50 | $3374.00 | 7.77M |
| 10/29/2025 | $3480.00 | $3497.00 | $3396.00 | $3396.00 | 5.92M |
| 10/28/2025 | $3509.00 | $3528.00 | $3485.00 | $3498.00 | 3.62M |
| 10/27/2025 | $3511.00 | $3539.00 | $3491.00 | $3510.00 | 2.29M |
| 10/24/2025 | $3471.00 | $3534.00 | $3471.00 | $3506.00 | 3.44M |
| 10/23/2025 | $3505.00 | $3527.00 | $3414.00 | $3448.00 | 6.60M |
| 10/22/2025 | $3482.00 | $3534.50 | $3438.00 | $3508.00 | 3.97M |
| 10/21/2025 | $3459.00 | $3478.00 | $3433.00 | $3465.00 | 2.22M |
| 10/20/2025 | $3356.00 | $3406.00 | $3341.00 | $3405.00 | 7.41M |
| 10/17/2025 | $3355.00 | $3370.00 | $3319.00 | $3356.00 | 3.14M |