5 DAY PERFORMANCE
-10.04%
1 MONTH PERFORMANCE
-7.88%
3 MONTH PERFORMANCE
+0.74%
6 MONTH PERFORMANCE
-0.42%
YEAR-TO-DATE PERFORMANCE
-31.65%
1 YEAR PERFORMANCE
-32.84%
Richardson Electronics, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $10.62 | $10.96 (3.2%) | $11.07 | $10.33 | 47.52 K | $157.69 M |
| 12/05/2025 | $10.66 | $10.56 (-0.94%) | $10.75 | $10.55 | 39.55 K | $151.94 M |
| 12/04/2025 | $10.83 | $10.66 (-1.57%) | $10.88 | $10.32 | 32.60 K | $153.38 M |
| 12/03/2025 | $10.62 | $10.81 (1.79%) | $10.88 | $10.55 | 101.50 K | $155.53 M |
| 12/02/2025 | $10.41 | $10.60 (1.83%) | $10.68 | $10.39 | 39.80 K | $152.51 M |
| 12/01/2025 | $10.22 | $10.31 (0.88%) | $10.50 | $10.16 | 48.22 K | $148.34 M |
| 11/28/2025 | $10.48 | $10.46 (-0.19%) | $10.48 | $10.27 | 23.60 K | $150.50 M |
| 11/26/2025 | $10.29 | $10.50 (2.04%) | $10.62 | $10.18 | 59.15 K | $151.07 M |
| 11/25/2025 | $9.91 | $10.21 (3.03%) | $10.28 | $9.89 | 56.80 K | $146.90 M |
| 11/24/2025 | $9.67 | $9.87 (2.07%) | $9.91 | $9.67 | 28.04 K | $142.01 M |
| 11/21/2025 | $9.44 | $9.71 (2.86%) | $9.90 | $9.37 | 80.30 K | $139.71 M |
| 11/20/2025 | $10.11 | $9.43 (-6.73%) | $10.28 | $9.40 | 76.20 K | $135.68 M |
| 11/19/2025 | $9.92 | $9.79 (-1.31%) | $10.12 | $9.75 | 53.50 K | $140.86 M |
| 11/18/2025 | $10.00 | $9.94 (-0.6%) | $10.51 | $9.91 | 67.23 K | $143.02 M |
| 11/17/2025 | $10.32 | $10.11 (-2.03%) | $10.44 | $10.11 | 58.20 K | $145.46 M |
| 11/14/2025 | $10.28 | $10.38 (0.97%) | $10.48 | $10.22 | 33.70 K | $149.35 M |
| 11/13/2025 | $10.64 | $10.48 (-1.5%) | $10.76 | $10.42 | 35.40 K | $150.79 M |
| 11/12/2025 | $10.49 | $10.71 (2.1%) | $10.84 | $10.42 | 37.91 K | $154.10 M |
| 11/11/2025 | $10.65 | $10.40 (-2.35%) | $10.65 | $10.28 | 53.64 K | $149.64 M |
| 11/10/2025 | $10.50 | $10.64 (1.33%) | $10.82 | $10.27 | 86.51 K | $153.09 M |
| 11/07/2025 | $10.18 | $10.41 (2.26%) | $10.68 | $9.96 | 91.00 K | $149.78 M |
| 11/06/2025 | $10.85 | $10.32 (-4.88%) | $10.85 | $10.28 | 57.73 K | $148.48 M |
| 11/05/2025 | $10.58 | $10.91 (3.12%) | $11.07 | $10.58 | 55.50 K | $156.97 M |
| 11/04/2025 | $10.67 | $10.63 (-0.37%) | $10.86 | $10.57 | 75.90 K | $152.94 M |
| 11/03/2025 | $10.79 | $10.85 (0.56%) | $10.98 | $10.59 | 60.81 K | $156.11 M |
| 10/31/2025 | $10.83 | $10.78 (-0.46%) | $10.96 | $10.59 | 56.60 K | $155.10 M |
| 10/30/2025 | $10.77 | $10.84 (0.65%) | $11.03 | $10.64 | 51.90 K | $155.97 M |
| 10/29/2025 | $10.73 | $10.88 (1.4%) | $11.23 | $10.73 | 56.60 K | $156.54 M |
| 10/28/2025 | $10.77 | $10.76 (-0.09%) | $11.02 | $10.59 | 92.63 K | $154.81 M |
| 10/27/2025 | $10.86 | $10.82 (-0.37%) | $10.96 | $10.59 | 85.14 K | $155.68 M |
| 10/24/2025 | $11.02 | $10.73 (-2.63%) | $11.10 | $10.65 | 33.95 K | $154.38 M |
| 10/23/2025 | $10.84 | $10.83 (-0.09%) | $11.09 | $10.68 | 47.95 K | $155.82 M |
| 10/22/2025 | $11.18 | $10.86 (-2.86%) | $11.18 | $10.57 | 75.70 K | $156.25 M |
| 10/21/2025 | $11.21 | $11.18 (-0.27%) | $11.42 | $10.99 | 80.28 K | $160.86 M |
| 10/20/2025 | $11.15 | $11.30 (1.35%) | $11.49 | $11.00 | 114.58 K | $162.58 M |
| 10/17/2025 | $11.30 | $10.95 (-3.1%) | $11.55 | $10.84 | 136.87 K | $157.55 M |
| 10/16/2025 | $11.74 | $11.36 (-3.24%) | $11.97 | $11.21 | 97.30 K | $163.45 M |
| 10/15/2025 | $11.88 | $11.70 (-1.52%) | $12.02 | $11.64 | 116.20 K | $168.34 M |
| 10/14/2025 | $11.31 | $11.70 (3.45%) | $11.90 | $11.02 | 162.26 K | $168.34 M |
| 10/13/2025 | $12.13 | $11.56 (-4.7%) | $12.49 | $11.51 | 264.69 K | $166.33 M |
| 10/10/2025 | $11.53 | $11.25 (-2.43%) | $11.58 | $11.08 | 198.83 K | $161.87 M |
| 10/09/2025 | $12.30 | $11.86 (-3.58%) | $13.58 | $11.58 | 851.61 K | $170.64 M |
| 10/08/2025 | $9.96 | $10.61 (6.53%) | $10.70 | $9.64 | 710.80 K | $152.66 M |
| 10/07/2025 | $9.70 | $9.84 (1.44%) | $9.84 | $9.44 | 58.73 K | $141.58 M |
| 10/06/2025 | $9.73 | $9.62 (-1.13%) | $9.78 | $9.57 | 22.53 K | $138.41 M |
| 10/03/2025 | $9.61 | $9.59 (-0.21%) | $9.84 | $9.49 | 26.04 K | $118.35 M |
| 10/02/2025 | $9.63 | $9.52 (-1.14%) | $9.70 | $9.49 | 30.63 K | $117.49 M |
| 10/01/2025 | $9.67 | $9.61 (-0.62%) | $9.85 | $9.53 | 28.13 K | $118.60 M |
| 09/30/2025 | $9.66 | $9.79 (1.35%) | $9.85 | $9.57 | 25.72 K | $120.82 M |
| 09/29/2025 | $10.00 | $9.70 (-3%) | $10.00 | $9.67 | 31.30 K | $119.71 M |
| 09/26/2025 | $9.64 | $9.94 (3.11%) | $10.10 | $9.64 | 22.50 K | $122.67 M |
| 09/25/2025 | $9.91 | $9.82 (-0.91%) | $10.03 | $9.75 | 22.40 K | $121.19 M |
| 09/24/2025 | $10.44 | $10.00 (-4.21%) | $10.44 | $9.99 | 14.15 K | $123.41 M |
| 09/23/2025 | $10.43 | $10.41 (-0.19%) | $10.52 | $10.19 | 45.53 K | $128.47 M |
| 09/22/2025 | $10.02 | $10.35 (3.29%) | $10.41 | $9.93 | 29.92 K | $127.73 M |
| 09/19/2025 | $10.34 | $10.01 (-3.19%) | $10.44 | $10.00 | 64.40 K | $123.53 M |
| 09/18/2025 | $10.03 | $10.37 (3.39%) | $10.43 | $9.96 | 34.25 K | $127.98 M |
| 09/17/2025 | $10.24 | $9.99 (-2.44%) | $10.37 | $9.92 | 21.80 K | $123.29 M |
| 09/16/2025 | $9.94 | $10.22 (2.82%) | $10.26 | $9.88 | 32.30 K | $126.13 M |
| 09/15/2025 | $9.82 | $10.01 (1.93%) | $10.04 | $9.82 | 16.30 K | $123.53 M |
| 09/12/2025 | $9.89 | $9.72 (-1.72%) | $9.89 | $9.71 | 11.50 K | $119.95 M |
| 09/11/2025 | $9.67 | $9.91 (2.48%) | $9.95 | $9.60 | 22.33 K | $122.30 M |
| 09/10/2025 | $9.50 | $9.60 (1.05%) | $9.76 | $9.49 | 41.40 K | $118.47 M |
| 09/09/2025 | $9.61 | $9.52 (-0.94%) | $9.73 | $9.48 | 16.64 K | $117.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
