Richardson Electronics, Ltd. - Price History
Monthly price history for RELL (Richardson Electronics, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.46 | $10.46 |
| March 2024 | $9.21 | $9.21 |
| February 2024 | $8.79 | $8.79 |
| January 2024 | $9.78 | $9.84 |
| December 2023 | $13.26 | $13.35 |
| November 2023 | $12.94 | $13.02 |
| October 2023 | $11.33 | $11.47 |
| September 2023 | $10.80 | $10.93 |
| August 2023 | $12.44 | $12.59 |
| July 2023 | $13.57 | $13.80 |
| June 2023 | $16.23 | $16.50 |
| May 2023 | $16.32 | $16.59 |
| April 2023 | $15.12 | $15.43 |
| March 2023 | $21.87 | $22.32 |
| February 2023 | $20.56 | $20.98 |
| January 2023 | $21.84 | $22.35 |
| December 2022 | $20.85 | $21.33 |
| November 2022 | $24.86 | $25.44 |
| October 2022 | $23.48 | $24.09 |
| September 2022 | $14.72 | $15.10 |
| August 2022 | $15.82 | $16.23 |
| July 2022 | $15.18 | $15.63 |
| June 2022 | $14.24 | $14.66 |
| May 2022 | $13.57 | $13.97 |
| April 2022 | $11.58 | $11.98 |
| March 2022 | $12.02 | $12.44 |
| February 2022 | $11.37 | $11.76 |
| January 2022 | $12.22 | $12.70 |
| December 2021 | $13.27 | $13.80 |
| November 2021 | $10.57 | $10.99 |
| October 2021 | $10.44 | $10.91 |
| September 2021 | $9.27 | $9.69 |
| August 2021 | $8.47 | $8.85 |
| July 2021 | $7.37 | $7.76 |
| June 2021 | $7.89 | $8.31 |
| May 2021 | $8.12 | $8.55 |
| April 2021 | $7.17 | $7.61 |
| March 2021 | $6 | $6.37 |
| February 2021 | $5.91 | $6.27 |
| January 2021 | $5.95 | $6.38 |
| December 2020 | $4.40 | $4.71 |
| November 2020 | $4.26 | $4.56 |
| October 2020 | $3.88 | $4.22 |
| September 2020 | $3.84 | $4.17 |
| August 2020 | $4.18 | $4.54 |
| July 2020 | $3.93 | $4.33 |
| June 2020 | $3.67 | $4.04 |
| May 2020 | $3.81 | $4.20 |
| April 2020 | $3.58 | $4 |
| March 2020 | $3.42 | $3.83 |
| February 2020 | $4 | $4.47 |
| January 2020 | $4.66 | $5.27 |
| December 2019 | $4.98 | $5.63 |
| November 2019 | $5 | $5.66 |
| October 2019 | $5.04 | $5.77 |
| September 2019 | $5.07 | $5.80 |
| August 2019 | $5.11 | $5.84 |
| July 2019 | $4.90 | $5.67 |
| June 2019 | $4.84 | $5.60 |
| May 2019 | $4.39 | $5.08 |
| April 2019 | $5.01 | $5.85 |
| March 2019 | $5.80 | $6.78 |
| February 2019 | $6.38 | $7.45 |
| January 2019 | $6.26 | $7.37 |
| December 2018 | $7.38 | $8.69 |
| November 2018 | $6.10 | $7.18 |
| October 2018 | $6.43 | $7.64 |
| September 2018 | $7.38 | $8.77 |
| August 2018 | $7.60 | $9.03 |
| July 2018 | $7.66 | $9.16 |
| June 2018 | $8.15 | $9.74 |
| May 2018 | $8.15 | $9.74 |
| April 2018 | $7.71 | $9.27 |
| March 2018 | $6.61 | $7.95 |
| February 2018 | $6.68 | $8.03 |
| January 2018 | $6.69 | $8.11 |
| December 2017 | $5.56 | $6.74 |
| November 2017 | $5.56 | $6.74 |
| October 2017 | $5.41 | $6.62 |
| September 2017 | $4.88 | $5.97 |
| August 2017 | $4.58 | $5.60 |
| July 2017 | $4.74 | $5.86 |
| June 2017 | $4.83 | $5.97 |
| May 2017 | $4.89 | $6.04 |
| April 2017 | $4.79 | $5.98 |
| March 2017 | $4.82 | $6.02 |
| February 2017 | $4.96 | $6.19 |
| January 2017 | $4.79 | $6.04 |
| December 2016 | $5 | $6.30 |
| November 2016 | $4.78 | $6.03 |
| October 2016 | $4.91 | $6.25 |
| September 2016 | $5.32 | $6.78 |
| August 2016 | $5.54 | $7.05 |
| July 2016 | $4.89 | $6.29 |
| June 2016 | $4.10 | $5.27 |
| May 2016 | $4.04 | $5.20 |
| April 2016 | $4 | $5.20 |
| March 2016 | $3.97 | $5.16 |
| February 2016 | $3.77 | $4.90 |
| January 2016 | $3.91 | $5.15 |
| December 2015 | $4.31 | $5.67 |
| November 2015 | $4.28 | $5.63 |
| October 2015 | $4.51 | $6 |
| September 2015 | $4.44 | $5.90 |
| August 2015 | $4.68 | $6.22 |
| July 2015 | $4.89 | $6.57 |
| June 2015 | $6.02 | $8.08 |
| May 2015 | $6.45 | $8.66 |
| April 2015 | $6.58 | $8.89 |
| March 2015 | $6.64 | $8.98 |
| February 2015 | $6.76 | $9.14 |
| January 2015 | $6.89 | $9.37 |
| December 2014 | $7.35 | $10 |
| November 2014 | $7.44 | $10.12 |
| October 2014 | $7.32 | $10.01 |
| September 2014 | $7.30 | $9.99 |
| August 2014 | $7.45 | $10.19 |
| July 2014 | $7.24 | $9.97 |
| June 2014 | $7.60 | $10.47 |
| May 2014 | $7.39 | $10.18 |
| April 2014 | $7.23 | $10.02 |
| March 2014 | $7.77 | $10.76 |
| February 2014 | $7.94 | $10.99 |
| January 2014 | $8.28 | $11.53 |
| December 2013 | $8.16 | $11.36 |
| November 2013 | $8.06 | $11.23 |
| October 2013 | $8.23 | $11.52 |
| September 2013 | $8.12 | $11.37 |
| August 2013 | $7.86 | $11 |
| July 2013 | $7.99 | $11.24 |
| June 2013 | $8.34 | $11.74 |
| May 2013 | $8.50 | $11.96 |
| April 2013 | $8.29 | $11.73 |
| March 2013 | $8.38 | $11.86 |
| February 2013 | $8.45 | $11.96 |
| January 2013 | $8.52 | $12.12 |
| December 2012 | $7.96 | $11.32 |
| November 2012 | $7.70 | $10.95 |
| October 2012 | $8.15 | $11.65 |
| September 2012 | $8.30 | $11.87 |
| August 2012 | $8.37 | $11.97 |
| July 2012 | $8.53 | $12.25 |
| June 2012 | $8.58 | $12.33 |
| May 2012 | $8.04 | $11.55 |
| April 2012 | $8.74 | $12.61 |
| March 2012 | $8.30 | $11.98 |
| February 2012 | $8.50 | $12.26 |
| January 2012 | $8.36 | $12.11 |
| December 2011 | $8.49 | $12.29 |
| November 2011 | $8.54 | $12.37 |
| October 2011 | $8.93 | $12.99 |
| September 2011 | $9.36 | $13.61 |
| August 2011 | $9.52 | $13.84 |
| July 2011 | $10.17 | $14.83 |
| June 2011 | $9.32 | $13.59 |
| May 2011 | $9.39 | $13.70 |
| April 2011 | $9.21 | $13.48 |
| March 2011 | $9 | $13.18 |
| February 2011 | $8.88 | $13 |
| January 2011 | $8.82 | $12.94 |
| December 2010 | $7.97 | $11.69 |
| November 2010 | $7.30 | $10.71 |
| October 2010 | $7.36 | $10.82 |
| September 2010 | $7.15 | $10.50 |
| August 2010 | $5.99 | $8.80 |
| July 2010 | $6.49 | $9.55 |
| June 2010 | $6.11 | $9 |
| May 2010 | $6.62 | $9.74 |
| April 2010 | $7.79 | $11.48 |
| March 2010 | $5.39 | $7.95 |
| February 2010 | $5.33 | $7.86 |
| January 2010 | $5.19 | $7.68 |
| December 2009 | $3.97 | $5.87 |
| November 2009 | $4.02 | $5.95 |
| October 2009 | $3.81 | $5.65 |
| September 2009 | $3.44 | $5.10 |
| August 2009 | $2.74 | $4.06 |
| July 2009 | $2.49 | $3.72 |
| June 2009 | $2.19 | $3.27 |
| May 2009 | $2.64 | $3.94 |
| April 2009 | $2.40 | $3.60 |
| March 2009 | $2.25 | $3.38 |
| February 2009 | $2 | $3 |
| January 2009 | $2.48 | $3.74 |
| December 2008 | $1.94 | $2.93 |
| November 2008 | $2.06 | $3.10 |
| October 2008 | $3.31 | $5.02 |
| September 2008 | $4.09 | $6.20 |
| August 2008 | $4.43 | $6.71 |
| July 2008 | $4.09 | $6.20 |
| June 2008 | $3.90 | $5.93 |
| May 2008 | $3.72 | $5.65 |
| April 2008 | $4.26 | $6.50 |
| March 2008 | $2.77 | $4.23 |
| February 2008 | $2.83 | $4.32 |
| January 2008 | $3.30 | $5.05 |
| December 2007 | $4.58 | $7.01 |
| November 2007 | $4.25 | $6.51 |
| October 2007 | $4.92 | $7.58 |
| September 2007 | $4.45 | $6.85 |
| August 2007 | $4.70 | $7.23 |
| July 2007 | $5.42 | $8.35 |
| June 2007 | $5.98 | $9.26 |
| May 2007 | $6.17 | $9.55 |
| April 2007 | $5.64 | $8.77 |
| March 2007 | $6 | $9.33 |
| February 2007 | $5.91 | $9.19 |
| January 2007 | $5.73 | $8.94 |
| December 2006 | $5.84 | $9.11 |
| November 2006 | $6.40 | $10 |
| October 2006 | $6.12 | $9.59 |
| September 2006 | $5.76 | $9.03 |
| August 2006 | $5.26 | $8.24 |
| July 2006 | $4.53 | $7.10 |
| June 2006 | $4.66 | $7.35 |
| May 2006 | $4.36 | $6.87 |
| April 2006 | $4.47 | $7.09 |
| March 2006 | $5.93 | $9.40 |
| February 2006 | $5.34 | $8.46 |
| January 2006 | $5.02 | $8.01 |
| December 2005 | $4.54 | $7.24 |
| November 2005 | $4.52 | $7.21 |
| October 2005 | $5.19 | $8.31 |
| September 2005 | $4.74 | $7.60 |
| August 2005 | $4.84 | $7.76 |
| July 2005 | $5.53 | $8.85 |
| June 2005 | $4.54 | $7.30 |
| May 2005 | $5.53 | $8.90 |
| April 2005 | $5.56 | $9 |
| March 2005 | $6.35 | $10.27 |
| February 2005 | $6.99 | $11.30 |
| January 2005 | $6.73 | $10.93 |
| December 2004 | $6.53 | $10.60 |
| November 2004 | $6.87 | $11.15 |
| October 2004 | $5.13 | $8.36 |
| September 2004 | $5.89 | $9.61 |
| August 2004 | $5.14 | $8.38 |
| July 2004 | $5.67 | $9.29 |
| June 2004 | $6.76 | $11.08 |
| May 2004 | $6.90 | $11.31 |
| April 2004 | $6.88 | $11.31 |
| March 2004 | $7.37 | $12.12 |
| February 2004 | $8.36 | $13.75 |
| January 2004 | $8.28 | $13.66 |
| December 2003 | $7.45 | $12.29 |
| November 2003 | $6.21 | $10.24 |
| October 2003 | $6.12 | $10.13 |
| September 2003 | $6.41 | $10.60 |
| August 2003 | $6.29 | $10.41 |
| July 2003 | $6 | $9.98 |
| June 2003 | $4.85 | $8.06 |
| May 2003 | $5.45 | $9.05 |
| April 2003 | $4.73 | $7.90 |
| March 2003 | $4.96 | $8.29 |
| February 2003 | $4.86 | $8.11 |
| January 2003 | $4.66 | $7.83 |
| December 2002 | $5.16 | $8.66 |
| November 2002 | $5.09 | $8.55 |
| October 2002 | $4.30 | $7.26 |
| September 2002 | $3.90 | $6.58 |
| August 2002 | $5.26 | $8.87 |
| July 2002 | $5.52 | $9.36 |
| June 2002 | $6.33 | $10.73 |
| May 2002 | $6.56 | $11.12 |
| April 2002 | $6.91 | $11.75 |
| March 2002 | $7.14 | $12.14 |
| February 2002 | $7.32 | $12.45 |
| January 2002 | $7.03 | $12 |
| December 2001 | $7.09 | $12.10 |
| November 2001 | $7 | $11.95 |
| October 2001 | $5.70 | $9.75 |
| September 2001 | $4.83 | $8.26 |
| August 2001 | $5.74 | $9.82 |
| July 2001 | $6.85 | $11.76 |
| June 2001 | $8.15 | $14 |
| May 2001 | $7.30 | $12.54 |
| April 2001 | $7.40 | $12.76 |
| March 2001 | $7.51 | $12.94 |
| February 2001 | $7.07 | $12.19 |
| January 2001 | $8.39 | $14.50 |
| December 2000 | $7.96 | $13.75 |
| November 2000 | $7.16 | $12.38 |
| October 2000 | $7.90 | $13.69 |
| September 2000 | $9.66 | $16.75 |
| August 2000 | $8.78 | $15.22 |
| July 2000 | $8.63 | $15 |
| June 2000 | $9.24 | $16.06 |
| May 2000 | $7.08 | $12.31 |
| April 2000 | $7.28 | $12.69 |
| March 2000 | $6.31 | $11 |
| February 2000 | $5.74 | $10 |
| January 2000 | $3.99 | $7 |
| December 1999 | $4.28 | $7.50 |
| November 1999 | $3.78 | $6.62 |
| October 1999 | $4.15 | $7.31 |
| September 1999 | $4.72 | $8.31 |
| August 1999 | $4.26 | $7.50 |
| July 1999 | $3.91 | $6.94 |
| June 1999 | $3.84 | $6.81 |
| May 1999 | $3.70 | $6.56 |
| April 1999 | $3.01 | $5.38 |
| March 1999 | $2.90 | $5.19 |
| February 1999 | $3.32 | $5.94 |
| January 1999 | $5.28 | $9.50 |
| December 1998 | $5.35 | $9.62 |
| November 1998 | $4.73 | $8.50 |
| October 1998 | $4.29 | $7.75 |
| September 1998 | $3.88 | $7 |
| August 1998 | $4.64 | $8.38 |
| July 1998 | $6.62 | $12 |
| June 1998 | $7.44 | $13.50 |
| May 1998 | $7.27 | $13.19 |
| April 1998 | $6.87 | $12.50 |
| March 1998 | $7.35 | $13.38 |
| February 1998 | $5.81 | $10.56 |
| January 1998 | $5.48 | $10 |
| December 1997 | $6.09 | $11.12 |
| November 1997 | $6.30 | $11.50 |
| October 1997 | $6.69 | $12.25 |
| September 1997 | $7.03 | $12.88 |
| August 1997 | $4.57 | $8.38 |
| July 1997 | $4.52 | $8.31 |
| June 1997 | $4.52 | $8.31 |
| May 1997 | $4.48 | $8.25 |
| April 1997 | $3.99 | $7.38 |
| March 1997 | $3.99 | $7.38 |
| February 1997 | $4.32 | $8 |
| January 1997 | $4.98 | $9.25 |
| December 1996 | $4.44 | $8.25 |
| November 1996 | $4.98 | $9.25 |
| October 1996 | $4.01 | $7.50 |
| September 1996 | $4.28 | $8 |
| August 1996 | $4.95 | $9.25 |
| July 1996 | $4.79 | $9 |
| June 1996 | $5.06 | $9.50 |
| May 1996 | $5.52 | $10.38 |
| April 1996 | $5.73 | $10.81 |
| March 1996 | $6.03 | $11.38 |
| February 1996 | $5.70 | $10.75 |
| January 1996 | $5.68 | $10.75 |
| December 1995 | $5.68 | $10.75 |
| November 1995 | $4.89 | $9.25 |
| October 1995 | $5 | $9.50 |
| September 1995 | $4.21 | $8 |
| August 1995 | $3.88 | $7.38 |
| July 1995 | $3.73 | $7.12 |
| June 1995 | $3.79 | $7.25 |
| May 1995 | $3.99 | $7.62 |
| April 1995 | $4.10 | $7.88 |
| March 1995 | $4.03 | $7.75 |
| February 1995 | $3.64 | $7 |
| January 1995 | $3.49 | $6.75 |
| December 1994 | $4.01 | $7.75 |
| November 1994 | $3.62 | $7 |
| October 1994 | $3.99 | $7.75 |
| September 1994 | $2.64 | $5.12 |
| August 1994 | $2.57 | $5 |
| July 1994 | $2.30 | $4.50 |
| June 1994 | $2.30 | $4.50 |
| May 1994 | $2.42 | $4.75 |
| April 1994 | $2.53 | $5 |
| March 1994 | $3.03 | $6 |
| February 1994 | $3.16 | $6.25 |
| January 1994 | $3.20 | $6.38 |
| December 1993 | $3.20 | $6.38 |
| November 1993 | $3.39 | $6.75 |
| October 1993 | $3.37 | $6.75 |
| September 1993 | $2.74 | $5.50 |
| August 1993 | $3.37 | $6.75 |
| July 1993 | $2.97 | $6 |
| June 1993 | $3.47 | $7 |
| May 1993 | $3.72 | $7.50 |
| April 1993 | $3.95 | $8 |
| March 1993 | $4.56 | $9.25 |
| February 1993 | $5.06 | $10.25 |
| January 1993 | $4.91 | $10 |
| December 1992 | $5.04 | $10.25 |
| November 1992 | $4.18 | $8.50 |
| October 1992 | $3.91 | $8 |
| September 1992 | $3.73 | $7.62 |
| August 1992 | $3.54 | $7.25 |
| July 1992 | $3.40 | $7 |
| June 1992 | $3.89 | $8 |
| May 1992 | $4.01 | $8.25 |
| April 1992 | $3.69 | $7.62 |
| March 1992 | $4.11 | $8.50 |
| February 1992 | $4.35 | $9 |
| January 1992 | $3.79 | $7.88 |
| December 1991 | $3.73 | $7.75 |
| November 1991 | $3.85 | $8 |
| October 1991 | $3.71 | $7.75 |
| September 1991 | $3.11 | $6.50 |
| August 1991 | $3.35 | $7 |
| July 1991 | $2.97 | $6.25 |
| June 1991 | $2.86 | $6 |
| May 1991 | $2.80 | $5.88 |
| April 1991 | $2.83 | $6 |
| March 1991 | $3.31 | $7 |
| February 1991 | $3.66 | $7.75 |
| January 1991 | $3.11 | $6.62 |
| December 1990 | $3.52 | $7.50 |
| November 1990 | $2.64 | $5.62 |
| October 1990 | $2.92 | $6.25 |
| September 1990 | $3.32 | $7.12 |
| August 1990 | $3.50 | $7.50 |
| July 1990 | $4.18 | $9 |
| June 1990 | $4.64 | $10 |
| May 1990 | $4.29 | $9.25 |
| April 1990 | $3.81 | $8.25 |
| March 1990 | $4.27 | $9.25 |
| February 1990 | $4.39 | $9.50 |
| January 1990 | $4.25 | $9.25 |
| December 1989 | $5.06 | $11 |
| November 1989 | $5.06 | $11 |
| October 1989 | $5.17 | $11.25 |
| September 1989 | $5.17 | $11.25 |
| August 1989 | $6.55 | $14.25 |
| July 1989 | $6.90 | $15 |
| June 1989 | $7.01 | $15.25 |
| May 1989 | $7.59 | $16.50 |
| April 1989 | $7.82 | $17 |
| March 1989 | $8.16 | $17.75 |
| February 1989 | $8.85 | $19.25 |
| January 1989 | $8.74 | $19 |
| December 1988 | $9.20 | $20 |
| November 1988 | $8.39 | $18.25 |
| October 1988 | $8.97 | $19.50 |
| September 1988 | $9.31 | $20.25 |
| August 1988 | $8.85 | $19.25 |
| July 1988 | $8.62 | $18.75 |
| June 1988 | $8.51 | $18.50 |
| May 1988 | $8.05 | $17.50 |
| April 1988 | $8.62 | $18.75 |
| March 1988 | $8.97 | $19.50 |
| February 1988 | $8.51 | $18.50 |
| January 1988 | $7.59 | $16.50 |
| December 1987 | $7.82 | $17 |
| November 1987 | $6.67 | $14.50 |
| October 1987 | $6.55 | $14.25 |
| September 1987 | $10.46 | $22.75 |
| August 1987 | $10.06 | $21.88 |
| July 1987 | $9.08 | $19.75 |
| June 1987 | $8.85 | $19.25 |
| May 1987 | $8.39 | $18.25 |
| April 1987 | $9.02 | $19.62 |
| March 1987 | $10.58 | $23 |
| February 1987 | $10.35 | $22.50 |
| January 1987 | $9.20 | $20 |
| December 1986 | $8.16 | $17.75 |
| November 1986 | $9.08 | $19.75 |
| October 1986 | $7.82 | $17 |
| September 1986 | $6.90 | $15 |
| August 1986 | $8.28 | $18 |
| July 1986 | $8.51 | $18.50 |
| June 1986 | $10.58 | $23 |
| May 1986 | $10.46 | $22.75 |
| April 1986 | $9.35 | $30.50 |
| March 1986 | $8.97 | $29.25 |
| February 1986 | $7.82 | $25.50 |
| January 1986 | $7.59 | $24.75 |
| December 1985 | $6.51 | $21.25 |
| November 1985 | $6.59 | $21.50 |
| October 1985 | $6.51 | $21.25 |
| September 1985 | $6.59 | $21.50 |
| August 1985 | $6.67 | $21.75 |
| July 1985 | $6.21 | $20.25 |
| June 1985 | $5.63 | $18.37 |
| May 1985 | $5.62 | $27.50 |
| April 1985 | $5.47 | $26.75 |
| March 1985 | $5.52 | $27 |
| February 1985 | $5.42 | $26.50 |
| January 1985 | $4.80 | $23.50 |
| December 1984 | $4.24 | $20.75 |
| November 1984 | $4.29 | $21 |
| October 1984 | $4.22 | $20.63 |
| September 1984 | $4.60 | $22.50 |
| August 1984 | $4.55 | $22.25 |
| July 1984 | $3.58 | $17.50 |
| June 1984 | $3.78 | $18.50 |
| May 1984 | $3.68 | $18 |
| April 1984 | $3.83 | $18.75 |
| March 1984 | $3.83 | $18.75 |
| February 1984 | $3.47 | $17 |
| January 1984 | $3.70 | $18.12 |
| December 1983 | $3.42 | $16.75 |
| November 1983 | $3.07 | $15 |
| October 1983 | $2.84 | $13.88 |
RELL
Price: $10.46
52 week price:
Dividend Yield: 2.61%
5-year range yield:
Forward Dividend Yield: 2.30%
Payout Ratio: 35.29%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: 0.68 USD
P/E Ratio: 13.76
Exchange: NMS
Sector: Technology
Industry: Electronic Components
Volume: 152400
Ebitda: -903000Market Capitalization: 133.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR10: 0.43%
DGR20: 5.70%