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

Ricoh Ltd ADR (OP: RICOY )

8.320 -0.230 (-2.69%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 22, 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, 2016 8.710 8.752 8.640 8.640 2,373 +0.06(+0.70%)
May 27, 2016 8.580 8.580 8.580 0 +0.04(+0.47%)
May 26, 2016 8.650 8.650 8.540 8.540 221 -0.04(-0.41%)
May 25, 2016 8.542 8.575 8.542 8.575 865 +0.01(+0.18%)
May 24, 2016 8.544 8.615 8.544 8.560 6,971 -0.07(-0.81%)
May 23, 2016 8.630 8.630 8.630 8.630 1,126 +0.00(+0.00%)
May 19, 2016 8.630 8.630 8.630 0 +0.01(+0.12%)
May 18, 2016 8.660 8.660 8.620 8.620 398 -0.10(-1.15%)
May 17, 2016 8.790 8.830 8.720 8.720 2,996 +0.07(+0.81%)
May 16, 2016 8.650 8.660 8.630 8.650 8,276 +0.10(+1.17%)
May 13, 2016 8.680 8.690 8.550 8.550 2,389 -0.18(-2.10%)
May 12, 2016 8.850 8.850 8.733 8.733 625 +0.01(+0.15%)
May 11, 2016 8.750 8.750 8.720 8.720 1,661 -0.18(-2.08%)
May 10, 2016 8.890 8.965 8.890 8.905 4,389 +0.08(+0.91%)
May 09, 2016 8.830 8.830 8.770 8.825 10,368 +0.01(+0.10%)
May 06, 2016 8.850 8.850 8.790 8.816 1,117 +0.03(+0.28%)
May 05, 2016 8.791 8.791 8.791 8.791 1,029 +0.02(+0.24%)
May 04, 2016 8.770 8.770 8.770 8.770 1,584 -0.11(-1.24%)
May 03, 2016 8.930 8.930 8.840 8.880 4,165 -0.13(-1.44%)
May 02, 2016 9.000 9.010 9.000 9.010 3,933 -0.89(-8.99%)
Apr 29, 2016 10.03 10.03 9.830 9.900 1,462 +0.00(+0.00%)
Apr 28, 2016 10.44 10.44 9.900 9.900 5,971 -0.69(-6.52%)
Apr 27, 2016 10.53 10.59 10.53 10.59 2,773 -0.15(-1.40%)
Apr 22, 2016 10.74 10.74 10.74 14 +0.10(+0.89%)
Apr 21, 2016 10.64 10.65 10.64 10.64 4,778 +0.14(+1.38%)
Apr 20, 2016 10.55 10.55 10.50 10.50 799 +0.03(+0.31%)
Apr 19, 2016 10.47 10.47 10.47 10.47 382 +0.11(+1.04%)
Apr 18, 2016 10.31 10.36 10.29 10.36 1,196 -0.04(-0.38%)
Apr 15, 2016 10.41 10.41 10.36 10.40 2,558 +0.07(+0.68%)
Apr 14, 2016 10.25 10.36 10.25 10.33 10,826 +0.36(+3.61%)
Apr 12, 2016 9.970 9.970 9.970 1 +0.25(+2.57%)
Apr 11, 2016 9.720 9.720 9.720 9.720 388 -0.18(-1.82%)
Apr 08, 2016 9.900 9.900 9.900 9.900 164 +0.25(+2.59%)
Apr 07, 2016 9.520 9.650 9.520 9.650 374 +0.07(+0.71%)
Apr 06, 2016 9.580 9.582 9.580 9.582 488 +0.03(+0.34%)
Apr 05, 2016 9.590 9.740 9.550 9.550 571 -0.22(-2.25%)
Apr 04, 2016 9.770 9.770 9.770 9.770 320 +0.04(+0.41%)
Apr 01, 2016 9.890 9.890 9.730 9.730 2,985 -0.77(-7.33%)
Mar 30, 2016 10.50 10.50 10.50 179 +0.00(+0.00%)
Mar 29, 2016 10.54 10.54 10.50 10.50 3,386 +0.15(+1.45%)
Mar 28, 2016 10.35 10.35 10.35 10.35 1,158 +0.20(+1.97%)
Mar 24, 2016 10.15 10.15 10.15 0 -0.16(-1.60%)
Mar 23, 2016 10.31 10.31 10.31 10.31 495 +0.01(+0.15%)
Mar 22, 2016 10.29 10.30 10.27 10.30 940 -0.09(-0.87%)
Mar 21, 2016 10.26 10.39 10.26 10.39 576 +0.13(+1.27%)
Mar 17, 2016 10.26 10.26 10.26 46 -0.13(-1.25%)
Mar 15, 2016 10.39 10.39 10.39 10 -0.01(-0.10%)
Mar 11, 2016 10.40 10.40 10.40 25 +0.07(+0.68%)
Mar 10, 2016 10.36 10.43 10.32 10.33 3,434 +0.14(+1.37%)
Mar 07, 2016 10.19 10.19 10.19 75 -0.31(-2.95%)
Mar 04, 2016 10.42 10.50 10.38 10.50 727 +0.15(+1.45%)
Mar 03, 2016 10.33 10.36 10.24 10.35 405 +0.25(+2.52%)
Mar 02, 2016 10.11 10.20 10.10 10.10 1,623 +0.15(+1.47%)
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.