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

Ricoh Ltd ADR (OP: RICOY )

8.550 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 13, 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 (%)
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%)
May 02, 2022 7.430 7.505 7.240 7.240 1,493 +0.04(+0.60%)
Apr 29, 2022 7.500 7.500 7.197 7.197 402 -0.08(-1.15%)
Apr 28, 2022 7.406 7.440 6.930 7.280 1,750 +0.18(+2.54%)
Apr 27, 2022 7.580 7.580 7.100 7.100 1,357 -0.36(-4.83%)
Apr 26, 2022 7.270 7.470 7.270 7.460 479 +0.11(+1.50%)
Apr 25, 2022 7.250 7.355 7.250 7.350 828 -0.25(-3.29%)
Apr 22, 2022 7.135 7.600 7.135 7.600 1,261 -0.15(-1.94%)
Apr 21, 2022 7.750 7.984 7.750 7.750 3,222 -0.15(-1.90%)
Apr 20, 2022 7.880 7.900 7.880 7.900 2,045 +0.30(+3.95%)
Apr 19, 2022 7.870 7.870 7.600 7.600 4,033 +0.04(+0.53%)
Apr 18, 2022 7.760 7.760 7.560 7.560 747 -0.53(-6.55%)
Apr 14, 2022 8.300 8.300 7.580 8.090 1,344 +0.48(+6.38%)
Apr 13, 2022 7.365 7.620 7.365 7.605 1,824 -0.14(-1.87%)
Apr 12, 2022 7.520 7.980 7.520 7.750 2,014 +0.12(+1.57%)
Apr 11, 2022 7.520 7.980 7.520 7.630 1,063 -0.17(-2.18%)
Apr 08, 2022 7.810 7.950 7.800 7.800 2,109 -0.12(-1.52%)
Apr 07, 2022 8.060 8.060 7.580 7.920 2,492 -0.03(-0.38%)
Apr 06, 2022 8.010 8.010 7.900 7.950 3,272 -0.06(-0.75%)
Apr 05, 2022 8.305 8.350 8.010 8.010 1,983 -0.89(-10.00%)
Apr 04, 2022 8.710 8.900 8.610 8.900 764 +0.16(+1.83%)
Apr 01, 2022 8.740 8.740 8.740 8.740 747 -0.12(-1.35%)
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%)
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.