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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.71$9.697,000——
2020-12-30$4.73$9.7315,200——
2020-12-29$4.60$9.4624,800——
2020-12-28$4.48$9.2125,300——
2020-12-24$4.50$9.2541,500——
2020-12-23$4.59$9.4417,300——
2020-12-22$4.49$9.2339,200——
2020-12-21$4.50$9.2575,600——
2020-12-18$4.59$9.4428,000——
2020-12-17$4.74$9.7525,000——
2020-12-16$4.71$9.6918,200——
2020-12-15$4.70$9.6718,900——
2020-12-14$4.58$9.4212,500——
2020-12-11$4.57$9.4039,700——
2020-12-10$4.67$9.6015,500——
2020-12-09$4.65$9.5628,500——
2020-12-08$4.78$9.8318,300——
2020-12-07$4.76$9.7919,400——
2020-12-04$4.71$9.6913,900——
2020-12-03$4.60$9.4629,100——
2020-12-02$4.60$9.4614,400——
2020-12-01$4.52$9.3040,300——
2020-11-30$4.56$9.3820,400——
2020-11-27$4.58$9.4215,900——
2020-11-25$4.52$9.3017,400——
2020-11-24$4.53$9.3233,300——
2020-11-23$4.65$9.5625,600——
2020-11-20$4.50$9.2515,200——
2020-11-19$4.59$9.446,400——
2020-11-18$4.57$9.4059,200——
2020-11-17$4.37$8.9915,300——
2020-11-16$4.34$8.9326,200——
2020-11-13$4.41$9.0711,900——
2020-11-12$4.35$8.9513,500——
2020-11-11$4.39$9.031,500——
2020-11-10$4.32$8.884,200——
2020-11-09$4.42$9.0914,500——
2020-11-06$4.38$9.014,200——
2020-11-05$4.35$8.953,200——
2020-11-04$4.31$8.748,300——
2020-11-03$4.43$8.9828,200——
2020-11-02$4.38$8.887,500——
2020-10-30$4.22$8.5612,300——
2020-10-29$4.20$8.527,000——
2020-10-28$4.20$8.5217,200——
2020-10-27$4.26$8.6419,500——
2020-10-26$4.37$8.8613,500——
2020-10-23$4.39$8.905,200——
2020-10-22$4.35$8.8211,500——
2020-10-21$4.42$8.9611,700——
2020-10-20$4.39$8.907,200——
2020-10-19$4.44$9.0011,100——
2020-10-16$4.47$9.0629,100——
2020-10-15$4.48$9.0912,100——
2020-10-14$4.44$9.0018,800——
2020-10-13$4.42$8.9611,600——
2020-10-12$4.44$9.0039,500——
2020-10-09$4.45$9.0223,200——
2020-10-08$4.57$9.2775,500——
2020-10-07$4.50$9.1353,000——
2020-10-06$4.26$8.649,900——
2020-10-05$4.22$8.5628,400——
2020-10-02$4.24$8.6014,700——
2020-10-01$4.18$8.4819,500——
2020-09-30$4.17$8.4616,800——
2020-09-29$4.15$8.4243,100——
2020-09-28$4.35$8.8216,700——
2020-09-25$4.22$8.5610,600——
2020-09-24$4.15$8.4210,300——
2020-09-23$4.15$8.427,500——
2020-09-22$4.21$8.5414,400——
2020-09-21$4.25$8.6220,500——
2020-09-18$4.50$9.1328,300——
2020-09-17$4.40$8.9215,300——
2020-09-16$4.36$8.849,600——
2020-09-15$4.33$8.7820,000——
2020-09-14$4.25$8.6227,900——
2020-09-11$4.19$8.5012,600——
2020-09-10$4.19$8.5020,400——
2020-09-09$4.21$8.5421,800——
2020-09-08$4.20$8.5227,100——
2020-09-04$4.32$8.7613,700——
2020-09-03$4.44$9.006,100——
2020-09-02$4.50$9.1316,600——
2020-09-01$4.50$9.1323,600——
2020-08-31$4.54$9.2163,300——
2020-08-28$5.00$10.1417,300——
2020-08-27$5.00$10.1482,600——
2020-08-26$4.88$9.90104,800——
2020-08-25$4.69$9.51126,800——
2020-08-24$4.40$8.9212,500——
2020-08-21$4.51$9.155,500——
2020-08-20$4.45$9.0219,500——
2020-08-19$4.47$9.061,900——
2020-08-18$4.35$8.829,000——
2020-08-17$4.26$8.6410,300——
2020-08-14$4.37$8.863,500——
2020-08-13$4.47$9.0612,800——
2020-08-12$4.43$8.988,800——
2020-08-11$4.44$9.007,300——
2020-08-10$4.40$8.928,100——
2020-08-07$4.43$8.981,900——
2020-08-06$4.34$8.807,000——
2020-08-05$4.36$8.845,900——
2020-08-04$4.34$8.683,300——
2020-08-03$4.40$8.803,700——
2020-07-31$4.33$8.664,500——
2020-07-30$4.48$8.964,000——
2020-07-29$4.45$8.909,900——
2020-07-28$4.39$8.787,400——
2020-07-27$4.24$8.486,000——
2020-07-24$4.18$8.364,900——
2020-07-23$4.15$8.3060,300——
2020-07-22$4.27$8.5416,500——
2020-07-21$4.26$8.5261,200——
2020-07-20$4.16$8.329,300——
2020-07-17$4.18$8.363,400——
2020-07-16$4.20$8.405,600——
2020-07-15$4.10$8.2027,700——
2020-07-14$4.00$8.0024,300——
2020-07-13$3.97$7.9460,900——
2020-07-10$4.20$8.409,200——
2020-07-09$4.19$8.388,700——
2020-07-08$4.11$8.2217,600——
2020-07-07$3.96$7.9252,600——
2020-07-06$4.03$8.069,500——
2020-07-02$4.08$8.165,000——
2020-07-01$4.10$8.204,800——
2020-06-30$4.05$8.1013,200——
2020-06-29$4.02$8.048,000——
2020-06-26$4.11$8.2233,000——
2020-06-25$4.02$8.0417,300——
2020-06-24$4.06$8.1226,200——
2020-06-23$4.21$8.42619,100——
2020-06-22$3.99$7.9812,600——
2020-06-19$4.06$8.1224,100——
2020-06-18$4.14$8.2812,500——
2020-06-17$4.01$8.024,000——
2020-06-16$4.01$8.0211,900——
2020-06-15$3.90$7.802,400——
2020-06-12$3.99$7.985,500——
2020-06-11$3.99$7.9854,900——
2020-06-10$4.39$8.785,900——
2020-06-09$4.42$8.843,800——
2020-06-08$4.51$9.0217,400——
2020-06-05$4.16$8.3212,000——
2020-06-04$4.28$8.5625,500——
2020-06-03$4.22$8.4414,600——
2020-06-02$4.15$8.304,600——
2020-06-01$4.15$8.308,800——
2020-05-29$4.20$8.4027,700——
2020-05-28$4.05$8.1078,000——
2020-05-27$3.97$7.9414,700——
2020-05-26$3.92$7.8415,600——
2020-05-22$3.99$7.9824,200——
2020-05-21$3.86$7.7216,100——
2020-05-20$4.00$8.0021,000——
2020-05-19$3.96$7.929,500——
2020-05-18$4.00$8.0019,100——
2020-05-15$3.95$7.903,400——
2020-05-14$3.99$7.985,500——
2020-05-13$3.98$7.9612,900——
2020-05-12$4.06$8.128,000——
2020-05-11$4.08$8.1618,200——
2020-05-08$4.07$8.146,600——
2020-05-07$4.00$8.0011,600——
2020-05-06$3.96$7.9218,600——
2020-05-05$3.92$7.8412,300——
2020-05-04$4.07$8.0233,600——
2020-05-01$3.97$7.824,800——
2020-04-30$4.00$7.8815,000——
2020-04-29$3.98$7.8410,100——
2020-04-28$3.93$7.7412,300——
2020-04-27$3.92$7.7217,400——
2020-04-24$3.92$7.726,100——
2020-04-23$3.92$7.728,000——
2020-04-22$3.83$7.5547,400——
2020-04-21$4.01$7.9011,900——
2020-04-20$4.11$8.1024,400——
2020-04-17$4.06$8.002,900——
2020-04-16$4.10$8.084,500——
2020-04-15$3.93$7.749,100——
2020-04-14$3.91$7.7017,600——
2020-04-13$3.92$7.7222,500——
2020-04-09$4.06$8.0041,300——
2020-04-08$3.73$7.359,600——
2020-04-07$3.61$7.1115,300——
2020-04-06$3.61$7.1122,400——
2020-04-03$3.56$7.0110,200——
2020-04-02$3.67$7.234,700——
2020-04-01$3.72$7.334,800——
2020-03-31$3.83$7.5519,300——
2020-03-30$3.63$7.159,400——
2020-03-27$3.55$6.9911,500——
2020-03-26$3.61$7.1127,700——
2020-03-25$3.65$7.195,000——
2020-03-24$3.50$6.9012,000——
2020-03-23$3.31$6.5216,200——
2020-03-20$3.61$7.1116,800——
2020-03-19$3.64$7.1740,300——
2020-03-18$3.65$7.1910,200——
2020-03-17$3.85$7.5924,000——
2020-03-16$4.17$8.2219,700——
2020-03-13$4.51$8.8957,500——
2020-03-12$4.55$8.97181,200——
2020-03-11$4.46$8.7974,100——
2020-03-10$4.52$8.9117,100——
2020-03-09$4.71$9.28123,100——
2020-03-06$4.51$8.8932,500——
2020-03-05$4.51$8.8932,600——
2020-03-04$4.52$8.919,800——
2020-03-03$4.55$8.9715,500——
2020-03-02$4.58$9.0238,300——
2020-02-28$4.47$8.8123,800——
2020-02-27$4.51$8.8933,000——
2020-02-26$4.53$8.9311,900——
2020-02-25$4.51$8.8932,800——
2020-02-24$4.70$9.2616,300——
2020-02-21$4.77$9.409,000——
2020-02-20$4.80$9.4633,000——
2020-02-19$4.81$9.4817,500——
2020-02-18$4.82$9.5020,800——
2020-02-14$5.08$10.0127,800——
2020-02-13$4.84$9.545,900——
2020-02-12$4.93$9.719,000——
2020-02-11$4.90$9.657,500——
2020-02-10$4.85$9.5633,800——
2020-02-07$5.01$9.8725,300——
2020-02-06$5.01$9.8719,000——
2020-02-05$5.19$10.2327,600——
2020-02-04$5.15$10.0366,100——
2020-02-03$5.35$10.4222,300——
2020-01-31$5.27$10.2613,600——
2020-01-30$5.36$10.445,400——
2020-01-29$5.36$10.4410,800——
2020-01-28$5.41$10.548,100——
2020-01-27$5.45$10.6115,500——
2020-01-24$5.60$10.917,100——
2020-01-23$5.50$10.715,200——
2020-01-22$5.56$10.833,300——
2020-01-21$5.64$10.9820,100——
2020-01-17$5.63$10.9628,200——
2020-01-16$5.63$10.965,500——
2020-01-15$5.63$10.9612,600——
2020-01-14$5.63$10.9611,000——
2020-01-13$5.61$10.9320,400——
2020-01-10$5.67$11.0413,900——
2020-01-09$5.65$11.00184,500——
2020-01-08$6.18$12.0460,400——
2020-01-07$5.93$11.5588,000——
2020-01-06$5.92$11.5313,600——
2020-01-03$5.95$11.5923,200——
2020-01-02$5.74$11.1847,000——