5 DAY PERFORMANCE
-2.64%
1 MONTH PERFORMANCE
-3.40%
3 MONTH PERFORMANCE
+13.01%
6 MONTH PERFORMANCE
+17.69%
YEAR-TO-DATE PERFORMANCE
+2.17%
1 YEAR PERFORMANCE
-0.44%
Richardson Electronics, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $13.68 | $13.64 (-0.33%) | $13.68 | $13.62 | 1,245 | |
| 12/24/2024 | $13.69 | $13.71 (0.15%) | $13.87 | $13.66 | 36,526 | $198.52 M |
| 12/23/2024 | $14.02 | $13.82 (-1.43%) | $14.02 | $13.69 | 43,513 | $200.12 M |
| 12/20/2024 | $13.48 | $14.01 (3.93%) | $14.25 | $13.25 | 202,400 | $202.87 M |
| 12/19/2024 | $14.56 | $13.70 (-5.91%) | $14.58 | $13.57 | 74,400 | $198.38 M |
| 12/18/2024 | $14.46 | $14.47 (0.07%) | $15.51 | $14.41 | 156,529 | $209.53 M |
| 12/17/2024 | $14.10 | $14.46 (2.55%) | $14.75 | $13.82 | 129,000 | $209.39 M |
| 12/16/2024 | $14.19 | $14.22 (0.21%) | $14.27 | $13.91 | 21,702 | $205.91 M |
| 12/13/2024 | $14.02 | $14.16 (1%) | $14.19 | $13.82 | 55,440 | $205.04 M |
| 12/12/2024 | $14.33 | $14.06 (-1.88%) | $14.33 | $14.01 | 54,200 | $203.59 M |
| 12/11/2024 | $14.62 | $14.44 (-1.23%) | $14.75 | $14.37 | 126,705 | $209.10 M |
| 12/10/2024 | $14.11 | $14.46 (2.48%) | $14.60 | $14.00 | 49,900 | $209.39 M |
| 12/09/2024 | $14.18 | $14.28 (0.71%) | $14.32 | $14.15 | 31,800 | $206.78 M |
| 12/06/2024 | $14.15 | $14.11 (-0.28%) | $14.23 | $14.00 | 42,921 | $204.32 M |
| 12/05/2024 | $14.59 | $14.06 (-3.63%) | $14.59 | $14.03 | 39,902 | $203.59 M |
| 12/04/2024 | $14.53 | $14.60 (0.48%) | $14.72 | $14.45 | 44,817 | $211.41 M |
| 12/03/2024 | $14.71 | $14.41 (-2.04%) | $14.71 | $14.25 | 47,618 | $208.66 M |
| 12/02/2024 | $14.25 | $14.60 (2.46%) | $14.67 | $14.11 | 63,803 | $211.41 M |
| 11/29/2024 | $14.31 | $14.08 (-1.61%) | $14.37 | $14.06 | 16,647 | $203.88 M |
| 11/27/2024 | $14.15 | $14.29 (0.99%) | $14.31 | $14.15 | 37,123 | $206.92 M |
| 11/26/2024 | $14.21 | $14.12 (-0.63%) | $14.27 | $14.08 | 32,200 | $204.46 M |
| 11/25/2024 | $14.38 | $14.14 (-1.67%) | $14.54 | $14.14 | 41,808 | $204.75 M |
| 11/22/2024 | $14.26 | $14.24 (-0.14%) | $14.50 | $14.12 | 44,723 | $206.20 M |
| 11/21/2024 | $14.16 | $14.12 (-0.28%) | $14.32 | $14.07 | 38,800 | $204.46 M |
| 11/20/2024 | $13.88 | $14.13 (1.8%) | $14.17 | $13.86 | 53,100 | $204.61 M |
| 11/19/2024 | $13.57 | $13.87 (2.21%) | $13.87 | $13.52 | 56,217 | $200.84 M |
| 11/18/2024 | $13.89 | $13.75 (-1.01%) | $13.97 | $13.65 | 60,500 | $199.10 M |
| 11/15/2024 | $14.20 | $13.89 (-2.18%) | $14.28 | $13.82 | 53,800 | $201.13 M |
| 11/14/2024 | $14.10 | $14.16 (0.43%) | $14.30 | $13.63 | 118,611 | $205.04 M |
| 11/13/2024 | $14.45 | $13.99 (-3.18%) | $14.58 | $13.92 | 68,935 | $202.58 M |
| 11/12/2024 | $14.39 | $14.45 (0.42%) | $14.64 | $14.39 | 66,248 | $209.24 M |
| 11/11/2024 | $14.71 | $14.48 (-1.56%) | $14.82 | $14.25 | 87,800 | $209.67 M |
| 11/08/2024 | $14.56 | $14.65 (0.62%) | $14.70 | $14.38 | 62,200 | $208.75 M |
| 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 |