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 (%)
May 29, 2018 8.860 8.860 8.860 29 +0.01(+0.11%)
May 25, 2018 8.850 8.850 8.850 0 -0.26(-2.85%)
May 24, 2018 9.110 9.110 9.110 9.110 403 -0.23(-2.41%)
May 21, 2018 9.335 9.335 9.335 100 -0.01(-0.16%)
May 18, 2018 9.500 9.500 9.350 9.350 301 -0.25(-2.60%)
May 14, 2018 9.600 9.600 9.600 0 +0.27(+2.89%)
May 10, 2018 9.330 9.330 9.330 0 -0.05(-0.53%)
May 08, 2018 9.380 9.380 9.380 0 -0.30(-3.10%)
May 07, 2018 9.540 9.680 9.540 9.680 215 -0.10(-1.04%)
May 04, 2018 9.781 9.781 9.781 9.781 431 -0.07(-0.70%)
Apr 30, 2018 9.850 9.850 9.850 0 +0.04(+0.41%)
Apr 26, 2018 9.810 9.810 9.810 0 -0.26(-2.58%)
Apr 19, 2018 10.07 10.07 10.07 0 +0.01(+0.10%)
Apr 18, 2018 10.06 10.06 10.06 10.06 6,792 +0.08(+0.80%)
Apr 12, 2018 9.980 9.980 9.980 0 -0.26(-2.54%)
Apr 11, 2018 10.24 10.24 10.24 10.24 267 -0.04(-0.39%)
Apr 09, 2018 10.28 10.28 10.28 0 +0.48(+4.90%)
Apr 04, 2018 9.800 9.800 9.800 64 -0.26(-2.58%)
Apr 02, 2018 10.06 10.06 10.06 0 +0.42(+4.37%)
Mar 29, 2018 9.639 9.639 9.639 0 +0.05(+0.51%)
Mar 27, 2018 9.590 9.590 9.590 1 -0.41(-4.10%)
Mar 26, 2018 10.00 10.00 10.00 10.00 636 -0.10(-0.99%)
Mar 23, 2018 10.10 10.10 10.10 10.10 175 -0.45(-4.27%)
Mar 20, 2018 10.55 10.55 10.55 0 +0.37(+3.63%)
Mar 19, 2018 10.18 10.18 10.18 10.18 947 -0.35(-3.32%)
Mar 12, 2018 10.53 10.53 10.53 61 +0.10(+0.96%)
Mar 01, 2018 10.43 10.43 10.43 0 -0.53(-4.84%)
Feb 28, 2018 10.96 10.96 10.96 10.96 300 -0.07(-0.63%)
Feb 27, 2018 11.03 11.03 11.03 11.03 570 +0.18(+1.71%)
Feb 26, 2018 10.85 10.85 10.85 10.85 1,449 +0.20(+1.83%)
Feb 22, 2018 10.65 10.65 10.65 0 +0.05(+0.47%)
Feb 21, 2018 10.91 10.91 10.60 10.60 500 +0.29(+2.81%)
Feb 15, 2018 10.31 10.31 10.31 0 +0.43(+4.35%)
Feb 14, 2018 9.880 9.880 9.880 9.880 859 -0.19(-1.94%)
Feb 12, 2018 10.07 10.07 10.07 0 +0.13(+1.36%)
Feb 09, 2018 9.940 9.940 9.940 9.940 110 -0.41(-3.96%)
Feb 07, 2018 10.35 10.35 10.35 20 -0.71(-6.38%)
Feb 06, 2018 11.05 11.05 11.05 11.05 315 -0.28(-2.48%)
Feb 05, 2018 11.34 11.34 11.34 11.34 113 +0.81(+7.73%)
Feb 01, 2018 10.52 10.52 10.52 167 +0.82(+8.48%)
Jan 31, 2018 9.700 9.700 9.700 9.700 7,463 -0.21(-2.12%)
Jan 26, 2018 9.910 9.910 9.910 49 +0.39(+4.10%)
Jan 22, 2018 9.520 9.520 9.520 0 -0.16(-1.65%)
Jan 19, 2018 9.600 9.680 9.600 9.680 1,421 +0.19(+2.00%)
Jan 18, 2018 9.490 9.490 9.490 9.490 1,271 -0.48(-4.81%)
Jan 17, 2018 10.15 10.60 9.750 9.970 42,221 -0.03(-0.32%)
Jan 16, 2018 10.00 10.00 10.00 10.00 200 -0.03(-0.28%)
Jan 12, 2018 10.03 10.03 10.03 0 +0.18(+1.88%)
Jan 11, 2018 9.845 9.845 9.845 9.845 2,216 +0.24(+2.45%)
Jan 10, 2018 9.610 9.610 9.610 9.610 200 -0.08(-0.77%)
Jan 09, 2018 9.685 9.685 9.685 9.685 792 -0.06(-0.67%)
Jan 05, 2018 9.750 9.750 9.750 0 +0.05(+0.52%)
Jan 04, 2018 9.650 9.700 9.650 9.700 2,359 +0.42(+4.48%)
Dec 22, 2017 9.284 9.284 9.284 0 +0.28(+3.16%)
Dec 21, 2017 9.100 9.100 9.000 9.000 1,240 -0.17(-1.85%)
Dec 19, 2017 9.170 9.170 9.170 0 +0.22(+2.46%)
Dec 14, 2017 8.950 8.950 8.950 0 -0.18(-1.97%)
Dec 13, 2017 9.140 9.140 9.130 9.130 1,851 -0.07(-0.76%)
Dec 12, 2017 9.200 9.200 9.200 9.200 685 +0.13(+1.43%)
Dec 07, 2017 9.070 9.070 9.070 25 -0.16(-1.73%)
Dec 06, 2017 9.070 9.230 9.070 9.230 3,657 +0.03(+0.33%)
Dec 05, 2017 9.152 9.400 9.070 9.200 792 +0.12(+1.32%)
Dec 01, 2017 9.080 9.080 9.080 0 +0.32(+3.65%)
Nov 27, 2017 8.760 8.760 8.760 0 +0.05(+0.57%)
Nov 24, 2017 8.710 8.710 8.710 8.710 200 -0.10(-1.14%)
Nov 21, 2017 8.810 8.810 8.810 8.810 45 -0.12(-1.34%)
Nov 09, 2017 8.930 8.930 8.930 0 +0.14(+1.59%)
Nov 08, 2017 8.790 8.790 8.790 8.790 1,500 -0.03(-0.34%)
Nov 07, 2017 8.810 8.820 8.800 8.820 5,657 +0.17(+1.97%)
Nov 03, 2017 8.650 8.650 8.650 1 -0.02(-0.23%)
Nov 02, 2017 8.710 8.710 8.670 8.670 5,609 -1.06(-10.89%)
Oct 30, 2017 9.730 9.730 9.730 0 +0.16(+1.67%)
Oct 27, 2017 9.790 9.790 9.400 9.570 7,107 -0.75(-7.27%)
Oct 16, 2017 10.32 10.32 10.32 0 +0.44(+4.45%)
Oct 06, 2017 9.880 9.880 9.880 0 +0.07(+0.71%)
Oct 05, 2017 9.810 9.810 9.810 9.810 954 +0.09(+0.87%)
Sep 29, 2017 9.725 9.725 9.725 0 -0.18(-1.77%)
Sep 27, 2017 9.900 9.900 9.900 0 +0.13(+1.36%)
Sep 26, 2017 9.767 9.767 9.767 9.767 166 +0.22(+2.27%)
Sep 11, 2017 9.550 9.550 9.550 0 -0.40(-4.07%)
Aug 31, 2017 9.955 9.955 9.955 0 +0.24(+2.52%)
Aug 17, 2017 9.710 9.710 9.710 10 +0.09(+0.94%)
Aug 16, 2017 9.437 9.620 9.437 9.620 2,216 +0.02(+0.21%)
Aug 15, 2017 9.600 9.600 9.600 9.600 278 +0.50(+5.52%)
Aug 11, 2017 9.098 9.098 9.098 0 -0.06(-0.68%)
Aug 03, 2017 9.160 9.160 9.160 0 +0.16(+1.78%)
Jul 28, 2017 9.000 9.000 9.000 0 +0.20(+2.27%)
Jul 27, 2017 8.691 8.800 8.690 8.800 3,800 +0.00(+0.00%)
Jul 26, 2017 8.800 8.800 8.800 8.800 129 +0.16(+1.85%)
Jul 20, 2017 8.640 8.640 8.640 1 +0.01(+0.06%)
Jul 19, 2017 8.530 8.635 8.530 8.635 681 -0.18(-2.10%)
Jul 13, 2017 8.820 8.820 8.820 0 +0.38(+4.50%)
Jul 11, 2017 8.440 8.440 8.440 38 +0.06(+0.72%)
Jul 07, 2017 8.380 8.380 8.380 23 -0.39(-4.47%)
Jul 03, 2017 8.772 8.772 8.772 10 +0.07(+0.83%)
Jun 30, 2017 8.700 8.700 8.700 8.700 1,372 +0.09(+1.05%)
Jun 28, 2017 8.610 8.610 8.610 137 -0.04(-0.46%)
Jun 27, 2017 8.700 8.750 8.650 8.650 1,263 -0.34(-3.78%)
Jun 26, 2017 8.600 8.990 8.600 8.990 2,220 +0.57(+6.76%)
Jun 23, 2017 8.467 8.467 8.390 8.421 1,165 -0.34(-3.87%)
Jun 15, 2017 8.760 8.760 8.760 0 +0.16(+1.86%)
Jun 09, 2017 8.600 8.600 8.600 10 -0.50(-5.49%)
Jun 08, 2017 8.750 9.100 8.750 9.100 1,449 +0.25(+2.82%)
Jun 06, 2017 8.850 8.850 8.850 0 +0.20(+2.31%)
Jun 05, 2017 8.650 8.650 8.650 8.650 200 -0.37(-4.10%)
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.