5 DAY PERFORMANCE
-21.13%
1 MONTH PERFORMANCE
+0.97%
3 MONTH PERFORMANCE
+0.53%
6 MONTH PERFORMANCE
+10.66%
YEAR-TO-DATE PERFORMANCE
+4.96%
1 YEAR PERFORMANCE
+30.66%
Richardson Electronics, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.96 | $14.92 (-0.27%) | $15.12 | $14.92 | 57.16 K | $187.01 M |
| 05/05/2026 | $14.62 | $14.69 (0.48%) | $14.98 | $14.44 | 98.22 K | $182.96 M |
| 05/04/2026 | $14.50 | $14.59 (0.62%) | $14.81 | $14.23 | 75.07 K | $181.72 M |
| 05/01/2026 | $14.41 | $14.48 (0.49%) | $14.55 | $14.26 | 57.28 K | $180.35 M |
| 04/30/2026 | $13.75 | $14.40 (4.73%) | $14.47 | $13.59 | 61.73 K | $179.35 M |
| 04/29/2026 | $14.16 | $13.75 (-2.9%) | $14.17 | $13.60 | 91.71 K | $171.26 M |
| 04/28/2026 | $13.96 | $14.17 (1.5%) | $14.35 | $13.75 | 63.93 K | $176.49 M |
| 04/27/2026 | $14.55 | $14.28 (-1.86%) | $14.80 | $14.14 | 78.45 K | $177.86 M |
| 04/24/2026 | $14.14 | $14.44 (2.12%) | $14.68 | $13.88 | 115.01 K | $179.85 M |
| 04/23/2026 | $14.00 | $14.14 (1%) | $14.78 | $13.75 | 176.50 K | $176.11 M |
| 04/22/2026 | $13.84 | $13.80 (-0.29%) | $14.00 | $13.64 | 93.80 K | $171.88 M |
| 04/21/2026 | $14.17 | $13.67 (-3.53%) | $14.46 | $13.58 | 68.83 K | $170.26 M |
| 04/20/2026 | $13.63 | $14.16 (3.89%) | $14.25 | $13.00 | 109.60 K | $176.36 M |
| 04/17/2026 | $13.39 | $13.65 (1.94%) | $13.75 | $13.20 | 97.08 K | $170.01 M |
| 04/16/2026 | $13.19 | $13.14 (-0.38%) | $13.43 | $13.00 | 97.51 K | $163.66 M |
| 04/15/2026 | $13.51 | $13.28 (-1.7%) | $13.55 | $13.18 | 72.74 K | $165.40 M |
| 04/14/2026 | $13.80 | $13.56 (-1.74%) | $13.84 | $13.54 | 89.73 K | $168.89 M |
| 04/13/2026 | $13.33 | $13.77 (3.3%) | $14.10 | $12.99 | 182.58 K | $171.51 M |
| 04/10/2026 | $14.43 | $13.35 (-7.48%) | $14.53 | $12.18 | 313.85 K | $166.27 M |
| 04/09/2026 | $13.50 | $14.43 (6.89%) | $14.75 | $12.46 | 719.41 K | $179.73 M |
| 04/08/2026 | $11.76 | $11.76 (0%) | $12.19 | $11.37 | 275.70 K | $146.47 M |
| 04/07/2026 | $11.31 | $11.21 (-0.88%) | $11.34 | $10.96 | 72.93 K | $139.62 M |
| 04/06/2026 | $11.14 | $11.31 (1.53%) | $11.43 | $11.12 | 82.13 K | $140.87 M |
| 04/02/2026 | $10.89 | $11.14 (2.3%) | $11.19 | $10.85 | 33.32 K | $138.43 M |
| 04/01/2026 | $11.03 | $11.13 (0.91%) | $11.53 | $11.03 | 54.10 K | $138.30 M |
| 03/31/2026 | $11.01 | $10.95 (-0.54%) | $11.19 | $10.56 | 161.44 K | $136.06 M |
| 03/30/2026 | $11.23 | $10.73 (-4.45%) | $11.23 | $10.65 | 97.43 K | $133.33 M |
| 03/27/2026 | $11.22 | $11.04 (-1.6%) | $11.66 | $10.98 | 40.70 K | $137.18 M |
| 03/26/2026 | $11.44 | $11.40 (-0.35%) | $11.69 | $11.30 | 47.60 K | $141.66 M |
| 03/25/2026 | $11.78 | $11.63 (-1.27%) | $11.88 | $11.60 | 39.50 K | $144.51 M |
| 03/24/2026 | $11.16 | $11.57 (3.67%) | $11.66 | $11.16 | 72.30 K | $143.77 M |
| 03/23/2026 | $11.00 | $11.33 (3%) | $11.62 | $10.97 | 60.02 K | $140.79 M |
| 03/20/2026 | $11.09 | $10.92 (-1.53%) | $11.25 | $10.82 | 123.93 K | $135.69 M |
| 03/19/2026 | $10.68 | $11.08 (3.75%) | $11.36 | $10.48 | 97.57 K | $137.68 M |
| 03/18/2026 | $11.12 | $10.83 (-2.61%) | $11.28 | $10.74 | 286.20 K | $134.57 M |
| 03/17/2026 | $11.30 | $11.27 (-0.27%) | $11.56 | $11.15 | 66.60 K | $140.04 M |
| 03/16/2026 | $11.15 | $11.24 (0.81%) | $11.88 | $11.07 | 59.64 K | $139.67 M |
| 03/13/2026 | $11.31 | $11.09 (-1.95%) | $11.39 | $10.89 | 58.32 K | $137.80 M |
| 03/12/2026 | $11.10 | $11.12 (0.18%) | $11.38 | $10.89 | 37.91 K | $138.18 M |
| 03/11/2026 | $11.28 | $11.46 (1.6%) | $11.87 | $11.21 | 55.40 K | $142.40 M |
| 03/10/2026 | $11.29 | $11.34 (0.44%) | $11.75 | $11.10 | 55.23 K | $140.91 M |
| 03/09/2026 | $10.94 | $11.42 (4.39%) | $11.44 | $10.63 | 86.02 K | $141.90 M |
| 03/06/2026 | $11.54 | $11.18 (-3.12%) | $12.44 | $10.88 | 219.40 K | $138.92 M |
| 03/05/2026 | $12.27 | $11.90 (-3.02%) | $12.71 | $11.75 | 110.70 K | $147.87 M |
| 03/04/2026 | $12.16 | $12.37 (1.73%) | $12.59 | $11.95 | 60.42 K | $153.71 M |
| 03/03/2026 | $12.05 | $12.04 (-0.08%) | $12.36 | $11.62 | 128.20 K | $149.61 M |
| 03/02/2026 | $11.98 | $12.56 (4.84%) | $12.80 | $11.95 | 84.40 K | $156.07 M |
| 02/27/2026 | $12.78 | $12.28 (-3.91%) | $12.78 | $11.96 | 134.20 K | $152.59 M |
| 02/26/2026 | $13.19 | $13.04 (-1.14%) | $13.21 | $12.66 | 88.80 K | $162.04 M |
| 02/25/2026 | $13.26 | $13.12 (-1.06%) | $13.27 | $12.84 | 139.90 K | $163.03 M |
| 02/24/2026 | $13.03 | $13.10 (0.54%) | $13.63 | $12.72 | 192.70 K | $162.78 M |
| 02/23/2026 | $13.43 | $12.97 (-3.43%) | $13.58 | $12.86 | 133.42 K | $161.17 M |
| 02/20/2026 | $13.02 | $13.68 (5.07%) | $13.78 | $12.93 | 113.45 K | $169.99 M |
| 02/19/2026 | $12.60 | $13.11 (4.05%) | $13.24 | $12.60 | 129.42 K | $162.90 M |
| 02/18/2026 | $12.51 | $12.83 (2.56%) | $13.36 | $12.51 | 127.00 K | $159.43 M |
| 02/17/2026 | $14.05 | $12.71 (-9.54%) | $14.23 | $12.51 | 276.30 K | $157.93 M |
| 02/13/2026 | $13.22 | $13.80 (4.39%) | $13.98 | $13.01 | 155.53 K | $171.48 M |
| 02/12/2026 | $14.30 | $13.15 (-8.04%) | $14.50 | $12.97 | 246.54 K | $163.40 M |
| 02/11/2026 | $13.73 | $14.40 (4.88%) | $15.34 | $13.41 | 496.93 K | $178.93 M |
| 02/10/2026 | $12.19 | $13.69 (12.31%) | $13.92 | $11.74 | 516.79 K | $170.11 M |
| 02/09/2026 | $11.52 | $11.88 (3.13%) | $12.57 | $11.33 | 228.54 K | $147.62 M |
| 02/06/2026 | $10.85 | $11.36 (4.7%) | $11.43 | $10.49 | 71.36 K | $141.16 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.
