5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
-20.02%
3 MONTH PERFORMANCE
-34.02%
6 MONTH PERFORMANCE
-37.02%
YEAR-TO-DATE PERFORMANCE
-37.92%
1 YEAR PERFORMANCE
-18.52%
Richardson Electronics, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $8.67 | $8.71 (0.46%) | $8.89 | $8.58 | 73,958 | $124.12 M |
| 04/30/2025 | $8.45 | $8.66 (2.49%) | $8.75 | $8.35 | 68,000 | $124.55 M |
| 04/29/2025 | $8.59 | $8.57 (-0.23%) | $8.68 | $8.52 | 45,800 | $123.25 M |
| 04/28/2025 | $8.84 | $8.67 (-1.92%) | $8.92 | $8.60 | 53,600 | $124.69 M |
| 04/25/2025 | $8.80 | $8.84 (0.45%) | $8.85 | $8.62 | 29,811 | $127.14 M |
| 04/24/2025 | $8.59 | $8.92 (3.84%) | $8.93 | $8.59 | 49,636 | $128.29 M |
| 04/23/2025 | $8.82 | $8.59 (-2.61%) | $8.98 | $8.53 | 86,640 | $123.54 M |
| 04/22/2025 | $8.42 | $8.61 (2.26%) | $8.69 | $8.36 | 93,600 | $123.83 M |
| 04/21/2025 | $8.27 | $8.29 (0.24%) | $8.31 | $8.06 | 87,900 | $119.23 M |
| 04/17/2025 | $8.46 | $8.40 (-0.71%) | $8.53 | $8.29 | 121,721 | $120.81 M |
| 04/16/2025 | $8.20 | $8.45 (3.05%) | $8.50 | $8.14 | 110,920 | $121.53 M |
| 04/15/2025 | $8.22 | $8.18 (-0.49%) | $8.24 | $7.90 | 134,707 | $117.64 M |
| 04/14/2025 | $8.22 | $8.30 (0.97%) | $8.64 | $7.97 | 116,788 | $119.37 M |
| 04/11/2025 | $8.33 | $8.15 (-2.16%) | $8.43 | $7.65 | 163,610 | $117.21 M |
| 04/10/2025 | $9.52 | $8.12 (-14.71%) | $9.52 | $7.57 | 251,126 | $116.78 M |
| 04/09/2025 | $9.05 | $9.79 (8.18%) | $10.03 | $8.60 | 159,434 | $140.80 M |
| 04/08/2025 | $9.59 | $9.14 (-4.69%) | $10.00 | $8.98 | 94,253 | $131.45 M |
| 04/07/2025 | $9.40 | $9.45 (0.53%) | $10.00 | $8.97 | 83,800 | $135.91 M |
| 04/04/2025 | $9.83 | $9.73 (-1.02%) | $10.07 | $9.36 | 181,215 | $139.94 M |
| 04/03/2025 | $10.62 | $10.14 (-4.52%) | $10.70 | $10.12 | 64,800 | $145.83 M |
| 04/02/2025 | $10.90 | $10.92 (0.18%) | $11.07 | $10.88 | 65,237 | $157.05 M |
| 04/01/2025 | $11.08 | $10.89 (-1.71%) | $11.26 | $10.85 | 54,500 | $156.62 M |
| 03/31/2025 | $10.88 | $11.16 (2.57%) | $11.17 | $10.55 | 56,300 | $160.50 M |
| 03/28/2025 | $11.42 | $10.97 (-3.94%) | $11.42 | $10.93 | 75,500 | $157.77 M |
| 03/27/2025 | $11.72 | $11.48 (-2.05%) | $11.79 | $11.38 | 41,428 | $165.11 M |
| 03/26/2025 | $12.04 | $11.75 (-2.41%) | $12.10 | $11.57 | 57,500 | $168.99 M |
| 03/25/2025 | $12.30 | $12.09 (-1.71%) | $12.33 | $11.97 | 48,547 | $173.88 M |
| 03/24/2025 | $12.23 | $12.35 (0.98%) | $12.48 | $11.93 | 66,300 | $177.62 M |
| 03/21/2025 | $12.32 | $12.04 (-2.27%) | $12.41 | $11.96 | 106,804 | $173.16 M |
| 03/20/2025 | $12.64 | $12.46 (-1.42%) | $12.67 | $12.42 | 27,507 | $179.20 M |
| 03/19/2025 | $12.53 | $12.62 (0.72%) | $12.68 | $12.36 | 41,502 | $181.50 M |
| 03/18/2025 | $12.65 | $12.50 (-1.19%) | $12.65 | $12.44 | 28,300 | $179.78 M |
| 03/17/2025 | $12.37 | $12.65 (2.26%) | $12.67 | $12.25 | 39,200 | $181.93 M |
| 03/14/2025 | $12.30 | $12.49 (1.54%) | $12.53 | $12.14 | 46,500 | $179.63 M |
| 03/13/2025 | $12.69 | $12.24 (-3.55%) | $12.72 | $12.14 | 95,700 | $176.04 M |
| 03/12/2025 | $12.75 | $12.69 (-0.47%) | $12.96 | $12.58 | 56,300 | $182.51 M |
| 03/11/2025 | $12.60 | $12.72 (0.95%) | $12.77 | $12.39 | 36,200 | $182.94 M |
| 03/10/2025 | $12.61 | $12.55 (-0.48%) | $12.77 | $12.50 | 62,039 | $180.49 M |
| 03/07/2025 | $12.76 | $12.73 (-0.24%) | $12.78 | $12.44 | 51,000 | $183.08 M |
| 03/06/2025 | $12.88 | $12.74 (-1.09%) | $12.94 | $12.66 | 59,536 | $183.23 M |
| 03/05/2025 | $13.11 | $12.97 (-1.07%) | $13.19 | $12.92 | 59,445 | $186.53 M |
| 03/04/2025 | $12.98 | $13.10 (0.92%) | $13.25 | $12.87 | 38,729 | $188.40 M |
| 03/03/2025 | $13.20 | $13.10 (-0.76%) | $13.29 | $12.94 | 45,724 | $188.40 M |
| 02/28/2025 | $12.92 | $13.20 (2.17%) | $13.24 | $12.90 | 72,400 | $189.84 M |
| 02/27/2025 | $13.13 | $12.97 (-1.22%) | $13.26 | $12.86 | 59,626 | $186.53 M |
| 02/26/2025 | $13.07 | $13.17 (0.77%) | $13.35 | $13.00 | 51,100 | $189.41 M |
| 02/25/2025 | $13.00 | $13.04 (0.31%) | $13.20 | $12.97 | 58,400 | $187.54 M |
| 02/24/2025 | $13.14 | $12.97 (-1.29%) | $13.29 | $12.90 | 72,600 | $186.53 M |
| 02/21/2025 | $13.48 | $13.02 (-3.41%) | $13.48 | $12.95 | 50,600 | $187.25 M |
| 02/20/2025 | $13.46 | $13.34 (-0.89%) | $13.55 | $13.26 | 31,440 | $191.86 M |
| 02/19/2025 | $13.44 | $13.50 (0.45%) | $13.55 | $13.26 | 21,635 | $194.16 M |
| 02/18/2025 | $13.25 | $13.55 (2.26%) | $13.60 | $13.17 | 37,300 | $194.88 M |
| 02/14/2025 | $13.17 | $13.33 (1.21%) | $13.35 | $13.00 | 35,500 | $191.71 M |
| 02/13/2025 | $13.07 | $13.11 (0.31%) | $13.11 | $12.95 | 43,600 | $188.55 M |
| 02/12/2025 | $13.29 | $13.00 (-2.18%) | $13.35 | $12.99 | 61,029 | $186.97 M |
| 02/11/2025 | $12.92 | $13.29 (2.86%) | $13.42 | $12.92 | 44,217 | $191.14 M |
| 02/10/2025 | $13.01 | $13.03 (0.15%) | $13.22 | $12.91 | 53,646 | $187.40 M |
| 02/07/2025 | $13.09 | $13.01 (-0.61%) | $13.30 | $12.90 | 46,500 | $187.11 M |
| 02/06/2025 | $13.14 | $13.10 (-0.3%) | $13.30 | $13.05 | 40,500 | $188.40 M |
| 02/05/2025 | $13.43 | $13.15 (-2.08%) | $13.49 | $13.10 | 60,311 | $189.12 M |
| 02/04/2025 | $13.08 | $13.30 (1.68%) | $13.32 | $13.08 | 32,109 | $191.28 M |
| 02/03/2025 | $12.99 | $13.05 (0.46%) | $13.09 | $12.85 | 62,020 | $187.69 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.
