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 (%)
Jul 29, 2022 8.250 8.250 7.940 7.940 686 +0.26(+3.39%)
Jul 28, 2022 8.210 8.210 7.680 7.680 1,009 -0.39(-4.83%)
Jul 27, 2022 8.070 8.070 8.070 8.070 262 +0.39(+5.08%)
Jul 26, 2022 7.620 7.680 7.620 7.680 385 -0.52(-6.34%)
Jul 25, 2022 7.660 8.200 7.660 8.200 1,721 -0.06(-0.73%)
Jul 22, 2022 7.767 8.260 7.767 8.260 1,203 +0.24(+2.99%)
Jul 21, 2022 8.020 8.020 8.020 8.020 235 -0.04(-0.50%)
Jul 20, 2022 8.130 8.130 7.600 8.060 599 +0.34(+4.40%)
Jul 19, 2022 8.009 8.009 7.720 7.720 569 +0.07(+0.92%)
Jul 18, 2022 7.851 7.920 7.650 7.650 2,144 +0.25(+3.33%)
Jul 15, 2022 7.682 7.682 7.403 7.403 815 -0.12(-1.62%)
Jul 14, 2022 7.525 7.525 7.525 7.525 321 -0.09(-1.18%)
Jul 13, 2022 7.494 7.665 7.494 7.615 1,834 -0.17(-2.25%)
Jul 12, 2022 7.468 7.830 7.413 7.790 6,467 +0.23(+2.98%)
Jul 11, 2022 8.030 8.030 7.490 7.565 894 +0.08(+1.05%)
Jul 08, 2022 7.524 7.524 7.450 7.486 1,652 +0.10(+1.39%)
Jul 07, 2022 7.383 7.383 7.383 7.383 710 -0.28(-3.61%)
Jul 06, 2022 7.660 7.660 7.660 7.660 630 +0.05(+0.72%)
Jul 05, 2022 7.605 7.605 7.605 7.605 440 -0.55(-6.80%)
Jul 01, 2022 8.160 8.160 8.160 8.160 279 +0.41(+5.29%)
Jun 30, 2022 8.070 8.070 7.750 7.750 1,280 -0.46(-5.57%)
Jun 28, 2022 8.207 44 +0.05(+0.56%)
Jun 27, 2022 8.162 8.162 8.162 8.162 515 +0.52(+6.83%)
Jun 24, 2022 8.190 8.190 7.630 7.640 620 -0.51(-6.26%)
Jun 23, 2022 8.110 8.160 7.827 8.150 2,491 +0.18(+2.19%)
Jun 22, 2022 7.686 8.118 7.686 7.975 984 +0.25(+3.30%)
Jun 21, 2022 8.260 8.260 7.720 7.720 1,332 -0.68(-8.06%)
Jun 16, 2022 8.396 119 +0.01(+0.08%)
Jun 15, 2022 8.520 8.520 8.390 8.390 1,396 +0.03(+0.36%)
Jun 14, 2022 8.141 8.630 8.090 8.360 1,643 -0.03(-0.36%)
Jun 13, 2022 8.583 8.641 8.161 8.390 2,192 -0.49(-5.52%)
Jun 09, 2022 8.880 109 +0.00(+0.00%)
Jun 07, 2022 8.880 78 -0.17(-1.88%)
Jun 03, 2022 9.050 0 +0.22(+2.49%)
Jun 01, 2022 8.830 138 +0.31(+3.64%)
May 31, 2022 8.403 8.520 8.403 8.520 705 +0.45(+5.58%)
May 27, 2022 8.260 8.260 8.070 8.070 385 -0.02(-0.25%)
May 26, 2022 8.160 8.160 8.090 8.090 623 +0.18(+2.28%)
May 25, 2022 7.910 7.910 7.910 7.910 471 -0.41(-4.93%)
May 23, 2022 8.320 1 +0.00(+0.00%)
May 20, 2022 8.370 8.320 8.320 430 +0.08(+1.01%)
May 19, 2022 8.319 8.319 8.210 8.237 1,521 +0.17(+2.07%)
May 18, 2022 7.971 8.190 7.960 8.070 1,367 +0.11(+1.38%)
May 17, 2022 8.190 8.190 7.960 7.960 628 +0.06(+0.76%)
May 16, 2022 7.805 7.920 7.805 7.900 1,213 -0.12(-1.48%)
May 13, 2022 8.210 8.210 8.019 8.019 626 -0.18(-2.21%)
May 12, 2022 8.200 8.200 8.200 8.200 285 +0.33(+4.19%)
May 11, 2022 7.960 8.060 7.870 7.870 1,990 -0.61(-7.19%)
May 10, 2022 8.690 8.690 8.480 8.480 3,064 +0.84(+10.92%)
May 09, 2022 7.840 7.840 7.630 7.645 2,278 +0.10(+1.39%)
May 06, 2022 7.625 7.655 7.485 7.540 1,950 +0.16(+2.17%)
May 05, 2022 7.380 7.710 7.340 7.380 2,015 -0.19(-2.51%)
May 04, 2022 7.590 7.860 7.330 7.570 3,120 +0.27(+3.70%)
May 03, 2022 7.260 7.445 7.260 7.300 1,211 +0.06(+0.83%)
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.