NASDAQ:RELL | Historical Stock Price | RICHARDSON ELECTRONICS, LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-10-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.61$4.81$8.87$16.33$30.09$55.441983-10-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.63$10.9619,500——
2019-12-30$5.64$10.9876,500——
2019-12-27$5.61$10.9312,600——
2019-12-26$5.74$11.183,100——
2019-12-24$5.70$11.108,500——
2019-12-23$5.67$11.044,800——
2019-12-20$5.75$11.2056,400——
2019-12-19$5.76$11.2211,000——
2019-12-18$5.70$11.1012,200——
2019-12-17$5.80$11.3025,100——
2019-12-16$5.73$11.1619,400——
2019-12-13$5.63$10.9622,100——
2019-12-12$5.68$11.0613,400——
2019-12-11$5.68$11.0679,000——
2019-12-10$5.60$10.9130,200——
2019-12-09$5.65$11.0032,800——
2019-12-06$5.61$10.9316,400——
2019-12-05$5.56$10.831,300——
2019-12-04$5.65$11.006,900——
2019-12-03$5.70$11.1033,500——
2019-12-02$5.72$11.141,700——
2019-11-29$5.66$11.022,500——
2019-11-27$5.60$10.914,600——
2019-11-26$5.67$11.047,500——
2019-11-25$5.65$11.006,100——
2019-11-22$5.54$10.799,500——
2019-11-21$5.61$10.937,100——
2019-11-20$5.60$10.9112,300——
2019-11-19$5.57$10.855,500——
2019-11-18$5.55$10.817,600——
2019-11-15$5.56$10.835,000——
2019-11-14$5.59$10.8926,000——
2019-11-13$5.50$10.712,600——
2019-11-12$5.57$10.85700——
2019-11-11$5.69$11.085,000——
2019-11-08$5.60$10.91900——
2019-11-07$5.60$10.9118,800——
2019-11-06$5.55$10.818,900——
2019-11-05$5.71$11.003,600——
2019-11-04$5.73$11.047,300——
2019-11-01$5.75$11.0841,100——
2019-10-31$5.77$11.1222,300——
2019-10-30$5.75$11.0857,100——
2019-10-29$5.67$10.933,800——
2019-10-28$5.75$11.0831,900——
2019-10-25$5.61$10.817,300——
2019-10-24$5.71$11.0012,500——
2019-10-23$5.55$10.695,100——
2019-10-22$5.59$10.773,600——
2019-10-21$5.75$11.0846,600——
2019-10-18$5.75$11.0826,400——
2019-10-17$5.76$11.1032,900——
2019-10-16$5.76$11.1016,900——
2019-10-15$5.75$11.0871,900——
2019-10-14$5.87$11.3148,100——
2019-10-11$5.77$11.122,900——
2019-10-10$5.74$11.0623,700——
2019-10-09$5.73$11.0436,500——
2019-10-08$5.77$11.1232,000——
2019-10-07$5.72$11.0220,200——
2019-10-04$5.65$10.893,200——
2019-10-03$5.69$10.963,300——
2019-10-02$5.70$10.9811,600——
2019-10-01$5.82$11.225,700——
2019-09-30$5.80$11.1822,400——
2019-09-27$5.98$11.52800——
2019-09-26$5.91$11.397,700——
2019-09-25$6.00$11.5637,900——
2019-09-24$5.96$11.4818,500——
2019-09-23$6.06$11.683,400——
2019-09-20$6.09$11.7426,800——
2019-09-19$5.85$11.277,900——
2019-09-18$5.88$11.3319,600——
2019-09-17$5.88$11.3314,700——
2019-09-16$5.87$11.313,200——
2019-09-13$5.90$11.379,800——
2019-09-12$6.03$11.629,900——
2019-09-11$6.11$11.7730,700——
2019-09-10$5.91$11.392,600——
2019-09-09$5.76$11.101,700——
2019-09-06$5.92$11.4110,200——
2019-09-05$5.96$11.489,600——
2019-09-04$6.08$11.7220,200——
2019-09-03$6.00$11.566,400——
2019-08-30$5.84$11.255,600——
2019-08-29$5.75$11.0815,600——
2019-08-28$5.60$10.793,100——
2019-08-27$5.60$10.7910,200——
2019-08-26$5.64$10.8718,600——
2019-08-23$5.61$10.8111,900——
2019-08-22$5.68$10.951,400——
2019-08-21$5.70$10.983,600——
2019-08-20$5.62$10.834,000——
2019-08-19$5.63$10.8523,100——
2019-08-16$5.60$10.7929,600——
2019-08-15$5.57$10.7328,100——
2019-08-14$5.68$10.955,700——
2019-08-13$5.69$10.966,800——
2019-08-12$5.69$10.963,900——
2019-08-09$5.65$10.893,800——
2019-08-08$5.59$10.779,000——
2019-08-07$5.54$10.6812,000——
2019-08-06$5.50$10.6011,800——
2019-08-05$5.50$10.4812,400——
2019-08-02$5.66$10.7927,200——
2019-08-01$5.65$10.7710,400——
2019-07-31$5.67$10.8123,200——
2019-07-30$5.70$10.869,100——
2019-07-29$5.59$10.6516,500——
2019-07-26$5.60$10.6712,500——
2019-07-25$5.60$10.6728,800——
2019-07-24$5.53$10.5412,400——
2019-07-23$5.60$10.678,700——
2019-07-22$5.61$10.698,000——
2019-07-19$5.60$10.674,300——
2019-07-18$5.55$10.584,800——
2019-07-17$5.55$10.5810,000——
2019-07-16$5.56$10.602,900——
2019-07-15$5.55$10.588,900——
2019-07-12$5.52$10.5221,000——
2019-07-11$5.52$10.5225,600——
2019-07-10$5.50$10.4827,900——
2019-07-09$5.43$10.3515,900——
2019-07-08$5.40$10.298,100——
2019-07-05$5.56$10.606,600——
2019-07-03$5.42$10.3312,700——
2019-07-02$5.44$10.3723,400——
2019-07-01$5.49$10.4616,300——
2019-06-28$5.60$10.6728,900——
2019-06-27$5.44$10.3710,100——
2019-06-26$5.44$10.374,800——
2019-06-25$5.41$10.3170,700——
2019-06-24$5.31$10.1267,900——
2019-06-21$5.38$10.2525,600——
2019-06-20$5.20$9.9142,800——
2019-06-19$5.33$10.1622,200——
2019-06-18$5.18$9.8724,500——
2019-06-17$5.15$9.8213,000——
2019-06-14$5.24$9.993,800——
2019-06-13$5.33$10.1614,800——
2019-06-12$5.15$9.824,500——
2019-06-11$5.34$10.183,900——
2019-06-10$5.18$9.876,000——
2019-06-07$5.22$9.9531,300——
2019-06-06$5.09$9.706,800——
2019-06-05$5.09$9.7029,100——
2019-06-04$5.08$9.6827,000——
2019-06-03$5.11$9.7419,200——
2019-05-31$5.08$9.6814,300——
2019-05-30$5.21$9.9313,700——
2019-05-29$5.25$10.0147,800——
2019-05-28$5.29$10.0826,000——
2019-05-24$5.26$10.0356,100——
2019-05-23$5.24$9.9966,300——
2019-05-22$5.43$10.3531,800——
2019-05-21$5.52$10.5217,900——
2019-05-20$5.51$10.5030,600——
2019-05-17$5.62$10.7114,700——
2019-05-16$5.70$10.8614,800——
2019-05-15$5.75$10.9614,600——
2019-05-14$5.70$10.8619,900——
2019-05-13$5.80$11.0519,500——
2019-05-10$5.78$11.0211,300——
2019-05-09$5.86$11.1712,900——
2019-05-08$5.87$11.1921,100——
2019-05-07$5.89$11.2338,300——
2019-05-06$5.86$11.0527,400——
2019-05-03$5.85$11.0415,900——
2019-05-02$5.75$10.8534,100——
2019-05-01$5.78$10.909,500——
2019-04-30$5.85$11.0418,400——
2019-04-29$5.89$11.1119,300——
2019-04-26$5.75$10.8512,900——
2019-04-25$5.85$11.0410,600——
2019-04-24$5.88$11.0914,500——
2019-04-23$5.77$10.8840,800——
2019-04-22$5.88$11.0924,900——
2019-04-18$6.01$11.3468,500——
2019-04-17$5.92$11.1718,800——
2019-04-16$5.76$10.8757,100——
2019-04-15$5.84$11.0220,300——
2019-04-12$6.02$11.3663,000——
2019-04-11$5.95$11.22110,700——
2019-04-10$6.36$12.0055,900——
2019-04-09$6.74$12.7115,200——
2019-04-08$6.74$12.7119,400——
2019-04-05$6.90$13.025,000——
2019-04-04$6.80$12.8318,500——
2019-04-03$6.92$13.059,900——
2019-04-02$6.68$12.6050,300——
2019-04-01$6.45$12.1758,500——
2019-03-29$6.78$12.799,300——
2019-03-28$6.87$12.9633,500——
2019-03-27$6.76$12.7523,000——
2019-03-26$7.12$13.4339,000——
2019-03-25$6.80$12.8356,000——
2019-03-22$7.00$13.2129,600——
2019-03-21$6.96$13.1338,500——
2019-03-20$7.20$13.589,600——
2019-03-19$7.17$13.5350,400——
2019-03-18$7.06$13.3293,400——
2019-03-15$7.15$13.4929,200——
2019-03-14$7.25$13.6811,800——
2019-03-13$7.52$14.198,500——
2019-03-12$7.46$14.0746,100——
2019-03-11$7.27$13.7117,600——
2019-03-08$7.24$13.6612,900——
2019-03-07$7.39$13.948,300——
2019-03-06$7.41$13.9823,200——
2019-03-05$7.43$14.029,400——
2019-03-04$7.41$13.9816,700——
2019-03-01$7.43$14.0219,100——
2019-02-28$7.45$14.0536,200——
2019-02-27$7.28$13.7321,800——
2019-02-26$7.03$13.2615,900——
2019-02-25$7.00$13.2150,400——
2019-02-22$6.97$13.1538,500——
2019-02-21$7.27$13.719,800——
2019-02-20$7.25$13.6819,600——
2019-02-19$7.30$13.7745,500——
2019-02-15$7.27$13.7110,700——
2019-02-14$7.28$13.739,600——
2019-02-13$7.30$13.7714,600——
2019-02-12$7.30$13.778,000——
2019-02-11$7.30$13.7711,500——
2019-02-08$7.28$13.7367,900——
2019-02-07$7.30$13.7714,700——
2019-02-06$7.37$13.7998,800——
2019-02-05$7.28$13.6212,800——
2019-02-04$7.33$13.7211,600——
2019-02-01$7.45$13.9428,400——
2019-01-31$7.37$13.79177,100——
2019-01-30$7.32$13.7074,300——
2019-01-29$7.44$13.9230,800——
2019-01-28$7.52$14.0724,300——
2019-01-25$7.47$13.9827,200——
2019-01-24$7.55$14.1320,900——
2019-01-23$7.50$14.0318,500——
2019-01-22$7.50$14.0341,900——
2019-01-18$7.54$14.1122,800——
2019-01-17$7.52$14.0729,900——
2019-01-16$7.63$14.2844,200——
2019-01-15$7.63$14.2852,600——
2019-01-14$7.54$14.1136,100——
2019-01-11$7.45$13.9468,700——
2019-01-10$7.57$14.16101,000——
2019-01-09$8.35$15.6244,300——
2019-01-08$8.20$15.3454,000——
2019-01-07$8.57$16.0493,600——
2019-01-04$8.62$16.1370,400——
2019-01-03$8.65$16.1855,300——
2019-01-02$8.70$16.28218,700——