MetaCap

Richardson Electronics Stock Price History

NASDAQ: RELLTechnologyElectronic ComponentsUSD

21.21+1.24 (+6.21%)

Market open · Delayed 15 min · as of Oct 9, 11:02 AM ET

RELL price history at a glance

The price history for Richardson Electronics (RELL) on this page begins on October 24, 1983, when the stock closed at $6.11; it most recently closed at $19.97 on October 5, 2026. The highest price in this record is $27.24, reached on November 28, 2022; the latest close is 26.7% below that peak. Across the 42 complete calendar years in the table, RELL finished higher in 21 and lower in 21. Its best year was 2021 (+187.0%) and its worst was 2008 (-50.5%).

Over roughly 43 years the share price changed +226.8%, a 2.8% compound annual price return (excluding dividends). In the last 12 months alone, RELL has gained 88.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1983
$27.24
Date of high
Nov 28, 2022
Low since 1983
$2.47
Date of low
Mar 16, 2009
52-week high
$23.15
52-week low
$9.37
IPO year
1983
Last close
$19.97

RELL returns

1 week

+7.60%

1 month

+13.27%

3 months

+17.26%

6 months

+38.39%

Year to date

+83.55%

1 year

+88.22%

3 years

+84.91%

5 years

+64.09%

RELL price return, excluding dividends.

RELL annual returns

Calendar-year price returns
YearYear-end closeReturn
202619.97+85.59%
202510.76-24.91%
202414.33+7.34%
202313.35-37.41%
202221.33+57.77%
202113.52+187.05%
20204.71-20.84%
20195.95-30.97%
20188.62+27.89%
20176.74+6.98%
20166.30+11.11%
20155.67-43.69%
201410.07-12.59%
201311.52-4.56%
201212.07-1.79%
201112.29+5.13%
201011.69+99.15%
20095.87+81.17%
20083.24-50.53%
20076.55-28.10%
20069.11+25.83%
20057.24-31.70%
200410.60-15.20%
200312.50+48.10%
20028.44-29.78%
200112.02-12.58%
200013.75+83.33%
19997.50-22.08%
19989.63-13.48%
199711.13+34.85%
19968.25-23.26%
199510.75+38.71%
19947.75+21.57%
19936.38-37.80%
199210.25+32.26%
19917.75+6.90%
19907.25-34.09%
198911.00-45.00%
198820.00+17.65%
198717.00-6.85%
198618.25+24.43%
198514.67+60.00%
19849.17+23.14%
1983*7.44+21.82%

* Partial year: the record begins after the start of 1983; return measured from the first available close.

2026 return is year to date.

RELL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
20.1120.9519.4019.97-0.15%
18.7220.3018.3420.00+4.99%
19.0119.2018.7919.05+1.44%
19.0219.5018.7618.78-1.11%
18.8219.0318.6018.99+2.32%
17.8018.6217.4218.56+4.68%
17.3018.0017.3017.73+2.49%
17.2017.4616.8617.30+1.11%
17.4217.6316.9317.11-2.34%
17.2417.8317.2417.52+2.28%
17.1317.3616.7417.13-0.75%
17.2017.3216.8817.26+0.17%
16.7117.2816.6917.23+3.86%
16.1316.6015.9616.59+3.30%
16.6816.7215.7116.06-3.72%
16.8317.0316.6316.68+1.40%
16.3416.7416.1516.45+1.04%
16.2716.4015.8416.280.00%
17.1117.1116.2216.28-6.81%
17.2917.6217.1817.47+2.52%
17.0317.3816.7017.04-2.18%
17.5117.8017.3717.42-1.19%
17.6117.8317.3717.63+1.73%
17.1917.4417.0717.33+2.06%
17.0917.0916.4816.98-0.06%
16.7617.1316.5216.99+1.80%
17.0717.0916.3116.69-3.64%
17.7817.8717.0117.32-2.20%
18.0918.2217.5717.71-1.56%
18.0718.1717.8017.99+1.18%
16.9317.9016.7817.78+5.39%
16.8617.2516.5516.87+0.36%
17.0017.0216.3216.81-2.32%
17.7417.9516.7317.21-1.71%
17.9518.1817.3117.51-2.94%
19.1019.2917.7218.04-5.10%
19.3119.5518.5819.01-4.57%
20.3420.4219.6219.92-2.06%
20.3620.8119.9620.34-0.34%
20.5620.7320.2420.41-0.78%
20.3720.6420.2720.57+1.83%
20.2020.5119.9720.20+1.56%
20.8020.8019.8419.89-3.73%
20.8621.0219.6820.66-0.39%
20.6621.7220.3720.74-1.14%
21.4621.5520.7920.98-1.87%
19.7821.7419.3421.38+8.80%
18.4119.8418.1519.65+7.44%
18.4018.6017.7018.29+0.88%
17.3618.4017.2718.13+8.63%
18.7119.1216.5716.69-11.03%
19.6320.0518.5718.76+1.52%
18.3218.6417.4118.48+2.90%
21.8021.8017.5017.96-17.69%
21.1823.1520.6121.82+21.15%
17.1518.3116.7018.01+4.83%
16.9117.5516.6917.18+3.74%
17.2317.5816.4816.56-3.61%
16.1817.2215.2417.18+2.87%
16.9217.1016.3416.70-2.57%
17.5417.6316.7017.14-2.06%
17.3117.6516.9017.50+2.82%
16.9117.0616.5017.02-1.16%
16.9317.5116.5917.22+1.12%
16.9817.5016.7317.03+2.41%
15.9116.7015.9116.63+2.97%
16.7916.8915.3716.15-4.55%
16.7217.3916.6216.92+1.87%
19.0219.0516.3416.61-11.51%
18.7219.1718.3318.77-1.26%
18.4019.1618.1819.01+3.60%
17.5418.4017.2118.35+4.08%
17.7217.8017.1517.63-2.38%
18.0518.2617.5118.06+2.56%
17.7418.2617.5017.61-1.18%
17.8618.3117.5117.82-2.68%
18.6819.1618.1018.31-1.56%
18.1118.7117.8418.60+6.59%
17.5818.0317.3817.45-0.74%
18.2418.5717.5817.58-3.62%
18.0718.5717.5218.24+3.93%
17.4517.8217.1117.55+1.04%
16.3717.4016.3717.37+6.30%
16.0416.6416.0416.34+0.49%
16.8017.3715.3216.26-2.22%
16.5016.8916.4016.63+2.65%
16.8116.9515.9116.20-5.92%
16.3617.3316.2117.22+4.43%
17.6217.8116.4816.49-7.31%
17.4118.0717.3617.79+5.96%
17.0817.4716.5216.79-1.12%
17.2617.4016.2516.98-0.29%
17.2817.5216.5617.03-2.63%
17.9418.4617.4317.49-2.02%
18.4018.6717.4517.85+1.71%
19.1519.5717.4817.55-4.72%
16.6018.5916.0118.42+8.67%
15.5017.6215.4616.95+10.86%
15.4815.9315.0015.29-2.92%
16.9917.0015.5515.75-7.13%
16.9019.8616.6616.96-3.09%
16.4317.9015.7617.50+7.10%
15.1316.3915.1316.34+8.07%
15.3415.4214.2015.12-1.88%
15.5515.6115.2615.41+0.20%
14.8015.6114.7115.38+3.50%
15.1415.1414.8014.86-1.72%
14.9615.2014.7315.12+2.93%
14.6214.9814.4414.69+0.69%
14.5014.8114.2314.59+0.76%
14.4114.5514.2614.48+0.56%
13.7514.4713.5914.40+4.73%
14.1614.1713.6013.75-2.96%
13.9614.3513.7514.17-0.77%
14.5514.8014.1414.28-1.11%
14.1414.6813.8814.44+2.12%
14.0014.7813.7514.14+2.46%
13.8414.0013.6413.80+0.95%
14.1714.4613.5813.67-3.46%
13.6314.2513.0014.16+3.74%
13.3913.7513.2013.65+3.88%
13.1913.4313.0013.14-1.05%
13.5113.5513.1813.28-2.06%
13.8013.8413.5413.56-1.53%
13.3314.1012.9913.77+3.15%
14.4314.5312.1813.35-7.48%
13.5014.7512.4614.43+22.70%
11.7612.1911.3711.76+4.91%
11.3111.3410.9611.21-0.88%
11.1411.4311.1211.31+1.53%
10.8911.1910.8511.14+0.09%
11.0311.5311.0311.13+1.64%
11.0111.1910.5610.95+2.05%
11.2311.2310.6510.73-2.81%
11.2211.6610.9811.04-3.16%
11.4411.6911.3011.40-1.98%
11.7811.8811.6011.63+0.52%
11.1611.6611.1611.57+2.12%
11.0011.6210.9711.33+3.75%
11.0911.2510.8210.92-1.44%
10.6811.3610.4811.08+2.31%
11.1211.2810.7410.83-3.90%
11.3011.5611.1511.27+0.27%
11.1511.8811.0711.24+1.35%
11.3111.3910.8911.09-0.27%
11.1011.3810.8911.12-2.97%
11.2811.8711.2111.46+1.06%
11.2911.7511.1011.34-0.70%
10.9411.4410.6311.42+2.15%
11.5412.4410.8811.18-6.05%
12.2712.7111.7511.90-3.80%
12.1612.5911.9512.37+2.74%
12.0512.3611.6212.04-4.14%
11.9812.8011.9512.56+2.28%
12.7812.7811.9612.28-5.83%
13.1913.2112.6613.04-0.61%
13.2613.2712.8413.12+0.15%
13.0313.6312.7213.10+1.00%
13.4313.5812.8612.97-5.19%
13.0213.7812.9313.68+4.35%
12.6013.2412.6013.11+2.18%
12.5113.3612.5112.83+0.94%
14.0514.2312.5112.71-7.90%
13.2213.9813.0113.80+4.94%
14.3014.5012.9713.15-8.68%
13.7315.3413.4114.40+5.19%
12.1913.9211.7413.69+15.24%
11.5212.5711.3311.88+4.58%
10.8511.4310.4911.36+4.80%
11.6211.6510.7610.84-7.43%
11.6412.1111.3111.71+1.21%
11.7811.7811.2211.57-1.53%
12.1012.5811.3011.75-2.81%
11.4512.2411.3412.09+4.49%
11.7211.8711.3011.57-1.11%
12.3112.3511.6911.70-4.41%
11.1212.6911.1012.24+10.37%
10.8011.8110.7511.09+2.31%
11.0011.0210.7210.84-1.90%
10.9211.0610.7011.05+1.75%
10.6010.9610.5510.86+3.43%
10.5010.6810.4310.50-2.69%
10.8511.0210.7110.79-0.37%
10.8211.2010.8010.83+0.93%
10.5310.7310.5010.73+1.90%
10.5310.6810.3210.53-0.28%
10.4110.8010.4010.560.00%
10.3010.8310.1910.56+2.42%
10.5310.629.7510.31-11.73%
11.5111.7111.3811.68+1.21%
11.1011.6911.0311.54+3.87%
10.7611.2210.7611.11+3.25%
10.8811.0710.6010.76-1.10%
10.9611.0710.6410.88-0.64%
10.6111.1610.4610.95+3.20%
10.6010.6510.4210.61-0.28%
10.5910.8610.5810.64+0.38%
10.6310.7310.4910.60-0.84%
10.6610.8010.6210.69-0.65%
10.8710.9910.7110.76-0.28%
10.7210.9310.5510.79-0.19%
10.8410.9710.6910.81+0.28%
11.0511.1710.7210.78-2.00%
10.9311.1210.8911.00+0.36%
11.0011.1110.8710.96-0.09%
10.7211.3910.7210.97-2.92%
11.3011.4011.0111.300.00%
10.7511.4710.7511.30+2.54%
10.8911.2110.8911.02+0.55%
10.6211.0710.3310.96+3.79%
10.6610.7510.5510.56-0.94%
10.8310.8810.3210.66-1.39%
10.6210.8810.5510.81+1.98%
10.4110.6810.3910.60+2.81%
10.2210.5010.1610.31-1.43%
10.4810.4810.2710.46-0.38%
10.2910.6210.1810.50+2.84%
9.9110.289.8910.21+3.44%
9.679.919.679.87+1.65%
9.449.909.379.71+2.97%
10.1110.289.409.43-3.68%
9.9210.129.759.79-1.51%
10.0010.519.919.94-1.68%
10.3210.4410.1110.11-2.60%
10.2810.4810.2210.38-0.95%
10.6410.7610.4210.48-2.15%
10.4910.8410.4210.71+2.98%
10.6510.6510.2810.40-2.26%
10.5010.8210.2710.64+2.21%
10.1810.689.9610.41+0.87%
10.8510.8510.2810.32-5.41%
10.5811.0710.5810.91+2.63%
10.6710.8610.5710.63-2.03%
10.7910.9810.5910.85+0.65%
10.8310.9610.5910.78-0.55%
10.7711.0310.6410.84-0.37%
10.7311.2310.7310.88+1.12%
10.7711.0210.5910.76-0.55%
10.8610.9610.5910.82+0.84%
11.0211.1010.6510.73-0.92%
10.8411.0910.6810.83-0.28%
11.1811.1810.5710.86-2.86%
11.2111.4210.9911.18-1.06%
11.1511.4911.0011.30+3.20%
11.3011.5510.8410.95-3.61%
11.7411.9711.2111.36-2.91%
11.8812.0211.6411.700.00%
11.3111.9011.0211.70+1.21%
12.1312.4911.5111.56+2.76%
11.5311.5811.0811.25-5.14%
12.3013.5811.5811.86+11.78%
9.9610.709.6410.61—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RELL chart for longer ranges.