-
5 DAY PERFORMANCE
+5.06% -
1 MONTH PERFORMANCE
+16.33% -
3 MONTH PERFORMANCE
+28.13% -
6 MONTH PERFORMANCE
+34.16% -
YEAR-TO-DATE PERFORMANCE
+8.84% -
1 YEAR PERFORMANCE
+32.21%
Richardson Electronics, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $14.56 | $14.53 (-0.21%) | $14.56 | $14.49 | 2,388 | |
| 11/07/2024 | $14.82 | $14.58 (-1.62%) | $14.88 | $14.47 | 50,923 | $207.75 M |
| 11/06/2024 | $14.42 | $14.81 (2.7%) | $15.05 | $14.42 | 118,644 | $211.03 M |
| 11/05/2024 | $13.81 | $14.06 (1.81%) | $14.10 | $13.81 | 37,031 | $200.34 M |
| 11/04/2024 | $13.84 | $13.87 (0.22%) | $14.05 | $13.78 | 70,015 | $197.63 M |
| 11/01/2024 | $13.73 | $13.83 (0.73%) | $13.88 | $13.60 | 41,700 | $197.06 M |
| 10/31/2024 | $13.79 | $13.74 (-0.36%) | $13.94 | $13.62 | 63,700 | $195.78 M |
| 10/30/2024 | $13.91 | $13.86 (-0.36%) | $14.12 | $13.85 | 43,300 | $197.49 M |
| 10/29/2024 | $14.16 | $13.98 (-1.27%) | $14.16 | $13.96 | 75,900 | $199.20 M |
| 10/28/2024 | $14.10 | $14.20 (0.71%) | $14.32 | $14.01 | 68,600 | $202.34 M |
| 10/25/2024 | $13.81 | $14.01 (1.45%) | $14.10 | $13.80 | 50,145 | $199.63 M |
| 10/24/2024 | $13.80 | $13.81 (0.07%) | $13.82 | $13.68 | 44,300 | $196.78 M |
| 10/23/2024 | $13.64 | $13.80 (1.17%) | $13.82 | $13.51 | 53,300 | $196.64 M |
| 10/22/2024 | $13.76 | $13.71 (-0.36%) | $13.80 | $13.64 | 37,646 | $195.35 M |
| 10/21/2024 | $13.57 | $13.76 (1.4%) | $14.04 | $13.57 | 85,300 | $196.07 M |
| 10/18/2024 | $13.61 | $13.56 (-0.37%) | $13.86 | $13.41 | 95,748 | $193.22 M |
| 10/17/2024 | $13.65 | $13.47 (-1.32%) | $13.75 | $13.34 | 66,618 | $195.05 M |
| 10/16/2024 | $12.94 | $13.53 (4.56%) | $13.69 | $12.94 | 100,338 | $195.92 M |
| 10/15/2024 | $13.29 | $12.97 (-2.41%) | $13.33 | $12.96 | 103,500 | $187.81 M |
| 10/14/2024 | $13.49 | $13.14 (-2.59%) | $13.49 | $13.01 | 43,000 | $190.27 M |
| 10/11/2024 | $12.47 | $13.60 (9.06%) | $13.68 | $12.47 | 122,433 | $196.93 M |
| 10/10/2024 | $13.35 | $12.58 (-5.77%) | $13.35 | $11.99 | 127,700 | $182.16 M |
| 10/09/2024 | $12.55 | $12.91 (2.87%) | $13.05 | $12.55 | 98,270 | $186.94 M |
| 10/08/2024 | $12.72 | $12.49 (-1.81%) | $12.72 | $12.42 | 40,500 | $180.86 M |
| 10/07/2024 | $12.30 | $12.69 (3.17%) | $12.70 | $12.30 | 31,626 | $183.76 M |
| 10/04/2024 | $12.14 | $12.28 (1.15%) | $12.31 | $12.08 | 19,000 | $172.88 M |
| 10/03/2024 | $12.03 | $12.06 (0.25%) | $12.19 | $12.00 | 21,808 | $169.78 M |
| 10/02/2024 | $12.15 | $12.13 (-0.16%) | $12.19 | $12.10 | 20,742 | $170.77 M |
| 10/01/2024 | $12.23 | $12.12 (-0.9%) | $12.27 | $12.00 | 57,300 | $170.63 M |
| 09/30/2024 | $12.53 | $12.34 (-1.52%) | $12.53 | $12.26 | 37,600 | $173.72 M |
| 09/27/2024 | $12.20 | $12.41 (1.72%) | $12.54 | $12.20 | 59,246 | $174.71 M |
| 09/26/2024 | $12.18 | $12.07 (-0.9%) | $12.23 | $12.01 | 30,400 | $169.92 M |
| 09/25/2024 | $11.97 | $11.99 (0.17%) | $12.12 | $11.87 | 27,619 | $168.80 M |
| 09/24/2024 | $11.87 | $11.93 (0.51%) | $12.18 | $11.85 | 47,400 | $167.95 M |
| 09/23/2024 | $12.13 | $11.83 (-2.47%) | $12.34 | $11.73 | 55,809 | $166.54 M |
| 09/20/2024 | $12.19 | $12.03 (-1.31%) | $12.31 | $12.03 | 110,300 | $169.36 M |
| 09/19/2024 | $12.30 | $12.26 (-0.33%) | $12.50 | $12.23 | 23,400 | $172.60 M |
| 09/18/2024 | $11.92 | $11.96 (0.34%) | $12.18 | $11.84 | 32,600 | $168.37 M |
| 09/17/2024 | $11.80 | $11.89 (0.76%) | $12.02 | $11.69 | 47,100 | $167.39 M |
| 09/16/2024 | $11.80 | $11.67 (-1.1%) | $11.80 | $11.59 | 47,140 | $164.29 M |
| 09/13/2024 | $11.73 | $11.78 (0.43%) | $11.92 | $11.73 | 25,024 | $165.84 M |
| 09/12/2024 | $11.51 | $11.59 (0.7%) | $11.67 | $11.39 | 33,817 | $163.16 M |
| 09/11/2024 | $11.56 | $11.51 (-0.43%) | $11.58 | $11.42 | 48,614 | $162.04 M |
| 09/10/2024 | $11.52 | $11.58 (0.52%) | $11.73 | $11.47 | 50,612 | $163.02 M |
| 09/09/2024 | $11.36 | $11.55 (1.67%) | $11.67 | $11.36 | 62,900 | $162.60 M |
| 09/06/2024 | $11.63 | $11.40 (-1.98%) | $11.63 | $11.40 | 71,645 | $160.49 M |
| 09/05/2024 | $11.65 | $11.59 (-0.52%) | $11.70 | $11.55 | 31,146 | $163.16 M |
| 09/04/2024 | $11.63 | $11.60 (-0.26%) | $11.74 | $11.60 | 31,400 | $163.30 M |
| 09/03/2024 | $11.80 | $11.67 (-1.1%) | $11.85 | $11.67 | 89,200 | $164.29 M |
| 08/30/2024 | $12.05 | $11.85 (-1.66%) | $12.16 | $11.78 | 28,600 | $166.82 M |
| 08/29/2024 | $11.88 | $12.01 (1.09%) | $12.23 | $11.83 | 57,300 | $169.08 M |
| 08/28/2024 | $11.90 | $11.82 (-0.67%) | $11.96 | $11.75 | 34,124 | $166.40 M |
| 08/27/2024 | $11.88 | $11.92 (0.34%) | $12.00 | $11.88 | 36,300 | $167.81 M |
| 08/26/2024 | $12.07 | $11.96 (-0.91%) | $12.26 | $11.95 | 37,546 | $168.37 M |
| 08/23/2024 | $11.76 | $12.05 (2.47%) | $12.11 | $11.71 | 56,444 | $169.64 M |
| 08/22/2024 | $11.73 | $11.66 (-0.6%) | $11.85 | $11.62 | 36,600 | $164.15 M |
| 08/21/2024 | $11.77 | $11.70 (-0.59%) | $11.77 | $11.50 | 57,900 | $164.71 M |
| 08/20/2024 | $11.69 | $11.64 (-0.43%) | $11.89 | $11.63 | 45,800 | $163.87 M |
| 08/19/2024 | $11.54 | $11.73 (1.65%) | $11.81 | $11.37 | 47,700 | $165.13 M |
| 08/16/2024 | $11.68 | $11.54 (-1.2%) | $11.78 | $11.52 | 63,547 | $162.46 M |
| 08/15/2024 | $11.65 | $11.67 (0.17%) | $11.81 | $11.59 | 57,323 | $164.29 M |
| 08/14/2024 | $11.74 | $11.36 (-3.24%) | $11.74 | $11.35 | 45,148 | $159.93 M |
| 08/13/2024 | $11.50 | $11.67 (1.48%) | $11.76 | $11.47 | 64,330 | $164.29 M |
| 08/12/2024 | $11.51 | $11.42 (-0.78%) | $11.51 | $11.20 | 78,239 | $160.77 M |
| 08/09/2024 | $11.31 | $11.45 (1.24%) | $11.49 | $11.22 | 72,403 | $161.19 M |
| 08/08/2024 | $11.10 | $11.34 (2.16%) | $11.39 | $10.94 | 64,800 | $159.64 M |