Richardson Electronics Ltd (RELL) Historical Stock Data
10.56 ↓0.10 (-0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RELL is up 0.03% a day on average. There have been 15 days where Richardson Electronics Ltd closed green and 15 days where RELL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10.66 | 10.56 | ↓$0.10 (-0.94%) | 10.55 | 10.75 | 39.55K |
| 2025-12-04 | 10.83 | 10.66 | ↓$0.17 (-1.57%) | 10.32 | 10.88 | 32.58K |
| 2025-12-03 | 10.62 | 10.81 | ↑$0.19 (1.79%) | 10.55 | 10.88 | 101.47K |
| 2025-12-02 | 10.41 | 10.60 | ↑$0.19 (1.83%) | 10.39 | 10.68 | 39.79K |
| 2025-12-01 | 10.22 | 10.31 | ↑$0.09 (0.88%) | 10.16 | 10.50 | 48.22K |
| 2025-11-28 | 10.48 | 10.46 | ↓$0.02 (-0.19%) | 10.27 | 10.48 | 23.59K |
| 2025-11-26 | 10.29 | 10.50 | ↑$0.21 (2.04%) | 10.18 | 10.62 | 59.14K |
| 2025-11-25 | 9.91 | 10.21 | ↑$0.30 (3.03%) | 9.89 | 10.28 | 56.80K |
| 2025-11-24 | 9.67 | 9.87 | ↑$0.20 (2.07%) | 9.67 | 9.91 | 28.04K |
| 2025-11-21 | 9.44 | 9.71 | ↑$0.27 (2.86%) | 9.37 | 9.90 | 80.26K |
| 2025-11-20 | 10.11 | 9.43 | ↓$0.68 (-6.73%) | 9.40 | 10.28 | 76.18K |
| 2025-11-19 | 9.92 | 9.79 | ↓$0.13 (-1.31%) | 9.75 | 10.12 | 53.48K |
| 2025-11-18 | 10.00 | 9.94 | ↓$0.06 (-0.60%) | 9.91 | 10.51 | 67.23K |
| 2025-11-17 | 10.32 | 10.11 | ↓$0.21 (-1.99%) | 10.11 | 10.44 | 58.16K |
| 2025-11-14 | 10.28 | 10.38 | ↑$0.10 (0.97%) | 10.22 | 10.48 | 33.66K |
| 2025-11-13 | 10.64 | 10.48 | ↓$0.16 (-1.50%) | 10.42 | 10.76 | 35.36K |
| 2025-11-12 | 10.49 | 10.71 | ↑$0.22 (2.10%) | 10.42 | 10.84 | 37.91K |
| 2025-11-11 | 10.65 | 10.40 | ↓$0.25 (-2.35%) | 10.28 | 10.65 | 53.62K |
| 2025-11-10 | 10.50 | 10.64 | ↑$0.14 (1.33%) | 10.27 | 10.82 | 86.51K |
| 2025-11-07 | 10.18 | 10.41 | ↑$0.23 (2.26%) | 9.96 | 10.68 | 90.96K |
| 2025-11-06 | 10.85 | 10.32 | ↓$0.53 (-4.88%) | 10.28 | 10.85 | 57.73K |
| 2025-11-05 | 10.58 | 10.91 | ↑$0.33 (3.12%) | 10.58 | 11.07 | 55.47K |
| 2025-11-04 | 10.67 | 10.63 | ↓$0.04 (-0.37%) | 10.57 | 10.86 | 75.87K |
| 2025-11-03 | 10.79 | 10.85 | ↑$0.06 (0.56%) | 10.59 | 10.98 | 60.81K |
| 2025-10-31 | 10.83 | 10.78 | ↓$0.05 (-0.46%) | 10.59 | 10.96 | 56.58K |
| 2025-10-30 | 10.77 | 10.84 | ↑$0.07 (0.65%) | 10.64 | 11.03 | 51.86K |
| 2025-10-29 | 10.73 | 10.88 | ↑$0.15 (1.40%) | 10.73 | 11.23 | 56.60K |
| 2025-10-28 | 10.77 | 10.76 | ↓$0.01 (-0.09%) | 10.59 | 11.02 | 92.63K |
| 2025-10-27 | 10.86 | 10.82 | ↓$0.04 (-0.37%) | 10.59 | 10.96 | 85.14K |
| 2025-10-24 | 11.02 | 10.73 | ↓$0.29 (-2.63%) | 10.65 | 11.10 | 33.65K |
Create an account or log in to view more rows.
$RELL ATH tomorrow we can do it
$RELL It's coming
load 'em up.
$RELL Like if you’re a bull
$RELL futs ripping
$RELL oversold
$RELL I can wait.
$RELL Market is going to crash hard tomorrow.
$RELL called it
$RELL shaking weak hands that’s all
$RELL I’ll be buying more if this dips!