-
5 DAY PERFORMANCE
+0.91% -
1 MONTH PERFORMANCE
+7.28% -
3 MONTH PERFORMANCE
+5.16% -
6 MONTH PERFORMANCE
+33.81% -
YEAR-TO-DATE PERFORMANCE
-8.39% -
1 YEAR PERFORMANCE
+11.38%
Richardson Electronics, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $12.14 | $12.28 (1.15%) | $12.31 | $12.08 | 18,957 | $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 |
| 08/07/2024 | $10.98 | $10.92 (-0.55%) | $11.26 | $10.82 | 92,900 | $153.73 M |
| 08/06/2024 | $11.18 | $10.85 (-2.95%) | $11.18 | $10.84 | 112,900 | $152.75 M |
| 08/05/2024 | $11.00 | $11.23 (2.09%) | $11.39 | $11.00 | 153,500 | $158.10 M |
| 08/02/2024 | $11.26 | $11.42 (1.42%) | $11.61 | $11.23 | 116,000 | $160.77 M |
| 08/01/2024 | $11.99 | $11.74 (-2.09%) | $12.10 | $11.43 | 121,326 | $165.28 M |
| 07/31/2024 | $12.24 | $11.97 (-2.21%) | $12.45 | $11.86 | 88,100 | $168.51 M |
| 07/30/2024 | $12.15 | $12.10 (-0.41%) | $12.23 | $11.95 | 49,700 | $170.34 M |
| 07/29/2024 | $12.08 | $12.06 (-0.17%) | $12.37 | $11.84 | 81,932 | $169.78 M |
| 07/26/2024 | $11.59 | $12.01 (3.62%) | $12.19 | $11.36 | 91,300 | $169.08 M |
| 07/25/2024 | $10.57 | $11.40 (7.85%) | $11.73 | $10.35 | 337,033 | $160.49 M |
| 07/24/2024 | $11.41 | $11.13 (-2.45%) | $11.60 | $11.04 | 132,200 | $156.69 M |
| 07/23/2024 | $11.85 | $11.50 (-2.95%) | $12.03 | $11.09 | 173,903 | $161.90 M |
| 07/22/2024 | $11.52 | $11.89 (3.21%) | $11.90 | $11.39 | 80,667 | $167.39 M |
| 07/19/2024 | $11.82 | $11.52 (-2.54%) | $11.83 | $11.49 | 59,618 | $162.13 M |
| 07/18/2024 | $12.65 | $11.83 (-6.48%) | $12.65 | $11.61 | 162,587 | $166.49 M |
| 07/17/2024 | $12.85 | $12.45 (-3.11%) | $12.90 | $12.22 | 93,397 | $175.22 M |
| 07/16/2024 | $12.48 | $12.90 (3.37%) | $12.94 | $12.48 | 119,476 | $181.55 M |
| 07/15/2024 | $12.23 | $12.34 (0.9%) | $12.50 | $12.14 | 137,646 | $173.67 M |
| 07/12/2024 | $12.43 | $12.21 (-1.77%) | $12.50 | $12.03 | 88,094 | $171.84 M |
| 07/11/2024 | $11.98 | $12.40 (3.51%) | $12.46 | $11.95 | 130,900 | $174.52 M |
| 07/10/2024 | $11.54 | $11.80 (2.25%) | $11.86 | $11.46 | 89,457 | $166.07 M |
| 07/09/2024 | $11.61 | $11.53 (-0.69%) | $11.65 | $11.44 | 21,528 | $162.27 M |
| 07/08/2024 | $11.73 | $11.58 (-1.28%) | $11.75 | $11.55 | 36,200 | $162.97 M |