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 (%)
Mar 31, 2022 9.040 9.040 8.650 8.860 4,025 +0.23(+2.67%)
Mar 30, 2022 9.030 9.030 8.630 8.630 369 -0.17(-1.99%)
Mar 29, 2022 8.548 8.880 8.548 8.805 1,009 +0.24(+2.78%)
Mar 28, 2022 8.790 8.790 8.567 8.567 626 +0.08(+0.91%)
Mar 25, 2022 9.079 9.080 8.490 8.490 1,482 -0.47(-5.23%)
Mar 24, 2022 8.959 8.959 8.959 8.959 234 +0.10(+1.09%)
Mar 23, 2022 8.311 8.862 8.311 8.862 562 +0.14(+1.63%)
Mar 22, 2022 8.400 8.720 8.400 8.720 1,437 -0.41(-4.49%)
Mar 21, 2022 9.129 9.130 8.930 9.130 953 +0.15(+1.67%)
Mar 18, 2022 8.980 8.980 8.980 8.980 10,207 +0.38(+4.42%)
Mar 17, 2022 8.545 8.609 8.545 8.600 1,563 +0.17(+2.02%)
Mar 16, 2022 8.223 8.660 8.223 8.430 1,222 +0.30(+3.69%)
Mar 15, 2022 8.390 8.390 8.040 8.130 1,563 -0.15(-1.81%)
Mar 14, 2022 8.570 8.570 8.280 8.280 1,323 -0.11(-1.30%)
Mar 10, 2022 8.389 22 +0.20(+2.43%)
Mar 09, 2022 8.210 8.220 8.160 8.190 902 -0.39(-4.60%)
Mar 08, 2022 8.585 8.585 8.560 8.585 450 +0.30(+3.68%)
Mar 07, 2022 8.420 8.420 8.280 8.280 2,786 -0.41(-4.72%)
Mar 04, 2022 8.690 8.690 8.690 8.690 1,093 +0.09(+1.11%)
Mar 03, 2022 8.595 8.595 8.595 8.595 376 +0.38(+4.69%)
Mar 02, 2022 8.360 8.360 8.200 8.210 1,969 -0.36(-4.20%)
Mar 01, 2022 8.570 8.570 8.570 8.570 476 -0.06(-0.70%)
Feb 28, 2022 8.535 8.640 8.535 8.630 1,181 -0.18(-2.04%)
Feb 25, 2022 8.620 8.810 8.620 8.810 491 +0.46(+5.51%)
Feb 24, 2022 8.550 8.550 8.350 8.350 1,472 -0.80(-8.74%)
Feb 23, 2022 8.620 9.150 8.620 9.150 1,200 +0.24(+2.73%)
Feb 22, 2022 8.907 8.907 8.755 8.907 295 -0.22(-2.44%)
Feb 18, 2022 9.130 0 -0.42(-4.40%)
Feb 17, 2022 9.550 9.550 9.550 9.550 239 +0.37(+4.03%)
Feb 15, 2022 9.180 182 +0.33(+3.73%)
Feb 14, 2022 8.850 8.850 8.850 8.850 486 +0.15(+1.72%)
Feb 11, 2022 8.700 8.700 8.700 8.700 181 -0.30(-3.33%)
Feb 08, 2022 9.000 214 +0.32(+3.75%)
Feb 07, 2022 8.518 8.850 8.518 8.675 1,682 +0.18(+2.06%)
Feb 04, 2022 9.050 9.050 8.500 8.500 20,334 -0.24(-2.76%)
Feb 03, 2022 8.940 8.742 8.742 474 +0.40(+4.82%)
Feb 02, 2022 8.900 8.900 8.310 8.339 1,570 -0.26(-3.03%)
Feb 01, 2022 8.700 8.850 8.600 8.600 1,376 -0.03(-0.35%)
Jan 31, 2022 8.420 8.630 8.420 8.630 1,552 +0.12(+1.47%)
Jan 28, 2022 8.590 8.700 8.470 8.505 5,103 +0.02(+0.18%)
Jan 27, 2022 8.560 8.710 8.490 8.490 947 -0.34(-3.85%)
Jan 26, 2022 9.120 9.120 8.710 8.830 2,899 -0.68(-7.15%)
Jan 25, 2022 9.490 9.510 9.310 9.510 2,577 +0.26(+2.81%)
Jan 24, 2022 9.440 9.440 9.200 9.250 3,459 -0.39(-4.00%)
Jan 21, 2022 9.650 9.650 9.636 9.636 567 -0.05(-0.56%)
Jan 20, 2022 9.980 9.980 9.690 9.690 2,361 +0.04(+0.41%)
Jan 19, 2022 9.130 9.670 9.130 9.650 2,801 +0.17(+1.79%)
Jan 18, 2022 9.290 9.480 9.290 9.480 1,027 +0.03(+0.32%)
Jan 14, 2022 9.450 0 +0.02(+0.21%)
Jan 12, 2022 9.430 76 +0.29(+3.17%)
Jan 11, 2022 9.140 9.140 9.140 9.140 642 +0.22(+2.47%)
Jan 10, 2022 9.480 9.480 8.920 8.920 1,205 -0.33(-3.57%)
Jan 07, 2022 9.260 9.260 9.250 9.250 1,369 -0.04(-0.43%)
Jan 06, 2022 9.550 9.550 9.290 9.290 733 -0.37(-3.81%)
Jan 05, 2022 9.700 9.700 9.390 9.658 33,513 +0.18(+1.88%)
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.