Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ricoh Ltd ADR (OP: RICOY )

8.850 -0.040 (-0.45%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.580 414 -0.22(-2.82%)
Dec 29, 2022 7.800 7.800 7.800 7.800 781 +0.29(+3.86%)
Dec 28, 2022 7.510 7.510 7.510 7.510 436 -0.26(-3.35%)
Dec 27, 2022 7.312 7.770 7.312 7.770 850 +0.06(+0.75%)
Dec 22, 2022 7.712 9 +0.19(+2.55%)
Dec 21, 2022 7.250 7.520 7.250 7.520 1,491 -0.08(-1.05%)
Dec 20, 2022 7.320 7.600 7.320 7.600 2,041 +0.33(+4.54%)
Dec 19, 2022 7.298 7.298 7.270 7.270 1,413 -0.60(-7.62%)
Dec 16, 2022 7.383 7.870 7.330 7.870 1,877 +0.15(+1.94%)
Dec 15, 2022 7.524 7.730 7.450 7.720 1,962 -0.29(-3.62%)
Dec 14, 2022 7.870 8.010 7.870 8.010 2,130 -0.06(-0.73%)
Dec 13, 2022 7.650 8.078 7.650 8.069 905 +0.25(+3.18%)
Dec 12, 2022 7.655 7.841 7.655 7.820 970 +0.25(+3.30%)
Dec 07, 2022 7.570 178 +0.18(+2.44%)
Dec 06, 2022 7.670 7.670 7.380 7.390 807 -0.22(-2.89%)
Dec 05, 2022 7.620 7.620 7.350 7.610 1,153 +0.25(+3.40%)
Dec 02, 2022 7.650 7.650 7.360 7.360 3,457 -0.20(-2.65%)
Dec 01, 2022 7.560 8.049 7.560 7.560 1,302 -0.19(-2.39%)
Nov 29, 2022 7.745 55 +0.23(+2.99%)
Nov 28, 2022 7.800 7.800 7.520 7.520 757 -0.43(-5.41%)
Nov 25, 2022 7.950 7.950 7.950 7.950 313 +0.32(+4.19%)
Nov 23, 2022 7.630 7.630 7.630 7.630 231 +0.06(+0.79%)
Nov 22, 2022 7.290 7.570 7.290 7.570 381 +0.07(+0.93%)
Nov 21, 2022 7.500 7.500 7.270 7.500 730 -0.29(-3.66%)
Nov 18, 2022 7.409 7.785 7.400 7.785 1,816 +0.33(+4.50%)
Nov 17, 2022 7.450 7.450 7.450 7.450 559 -0.08(-1.00%)
Nov 16, 2022 7.230 7.525 7.230 7.525 1,937 -0.05(-0.73%)
Nov 15, 2022 7.353 7.580 7.353 7.580 863 -0.16(-2.07%)
Nov 14, 2022 7.740 7.740 7.558 7.740 1,553 +0.38(+5.16%)
Nov 11, 2022 7.355 7.360 7.151 7.360 883 +0.10(+1.42%)
Nov 10, 2022 7.315 7.315 7.257 7.257 778 +0.15(+2.07%)
Nov 09, 2022 7.090 7.110 7.040 7.110 597 -0.08(-1.13%)
Nov 08, 2022 7.300 7.300 7.080 7.192 586 +0.06(+0.80%)
Nov 07, 2022 7.110 7.380 6.870 7.135 2,512 -0.50(-6.49%)
Nov 04, 2022 7.590 7.630 7.530 7.630 31,084 +0.45(+6.25%)
Nov 03, 2022 7.612 7.612 7.181 7.181 1,020 -0.34(-4.51%)
Nov 02, 2022 7.328 7.520 7.328 7.520 1,031 +0.03(+0.40%)
Nov 01, 2022 7.440 7.605 7.440 7.490 42,236 +0.09(+1.22%)
Oct 31, 2022 7.580 7.580 7.050 7.400 1,818 +0.39(+5.51%)
Oct 28, 2022 7.040 7.225 7.013 7.013 1,312 -0.29(-3.92%)
Oct 27, 2022 7.394 7.394 7.300 7.300 703 -0.24(-3.12%)
Oct 26, 2022 7.353 7.712 7.353 7.535 595 +0.11(+1.41%)
Oct 25, 2022 7.430 7.430 7.430 7.430 777 -0.11(-1.46%)
Oct 24, 2022 7.327 7.540 7.327 7.540 1,479 +0.12(+1.62%)
Oct 21, 2022 7.400 7.503 7.131 7.420 2,224 +0.12(+1.64%)
Oct 20, 2022 7.215 7.300 7.215 7.300 646 -0.07(-0.89%)
Oct 19, 2022 7.110 7.366 7.110 7.366 2,601 +0.13(+1.73%)
Oct 18, 2022 7.240 7.240 7.240 7.240 557 +0.04(+0.54%)
Oct 17, 2022 7.652 7.652 7.201 7.201 2,749 -0.25(-3.34%)
Oct 14, 2022 7.280 7.500 7.280 7.450 1,133 +0.10(+1.36%)
Oct 13, 2022 7.350 7.350 7.330 7.350 1,739 -0.09(-1.21%)
Oct 12, 2022 7.195 7.440 7.195 7.440 844 +0.11(+1.43%)
Oct 11, 2022 7.260 7.335 7.250 7.335 1,916 +0.05(+0.76%)
Oct 10, 2022 7.500 7.750 7.280 7.280 1,793 -0.01(-0.14%)
Oct 07, 2022 7.270 7.320 7.270 7.290 1,233 +0.03(+0.41%)
Oct 06, 2022 7.550 7.550 7.260 7.260 655 -0.02(-0.27%)
Oct 05, 2022 7.820 7.820 7.270 7.280 2,677 +0.00(+0.00%)
Oct 04, 2022 7.810 7.810 7.280 7.280 41,751 -0.10(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.