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 30, 2014 61.62 61.62 61.27 61.27 376 +0.38(+0.62%)
May 28, 2014 60.89 60.89 60.89 70 +0.53(+0.88%)
May 27, 2014 60.00 60.36 60.00 60.36 386 +0.96(+1.62%)
May 23, 2014 59.40 59.40 59.40 0 +1.51(+2.61%)
May 22, 2014 57.89 57.89 57.89 57.89 1,750 +1.54(+2.73%)
May 21, 2014 56.37 56.40 56.35 56.35 555 +0.18(+0.32%)
May 20, 2014 56.59 56.59 56.17 56.17 1,070 +0.29(+0.52%)
May 15, 2014 55.88 55.88 55.88 55.88 119 -0.88(-1.55%)
May 14, 2014 57.11 57.11 56.76 56.76 1,950 -1.49(-2.56%)
May 12, 2014 58.25 58.25 58.25 170 +2.09(+3.72%)
May 09, 2014 56.34 56.50 56.16 56.16 498 +0.01(+0.02%)
May 08, 2014 56.15 56.15 56.15 56.15 467 -0.15(-0.27%)
May 07, 2014 56.30 56.62 56.30 56.30 4,204 -1.05(-1.83%)
May 06, 2014 57.10 57.35 57.07 57.35 526 +0.09(+0.16%)
May 02, 2014 57.26 57.26 57.26 57.26 69 -0.23(-0.40%)
Apr 30, 2014 57.49 57.49 57.49 57.49 124 +0.81(+1.43%)
Apr 29, 2014 56.63 56.68 56.63 56.68 380 +0.07(+0.12%)
Apr 28, 2014 56.57 56.61 56.57 56.61 466 +0.92(+1.65%)
Apr 25, 2014 55.73 55.80 55.69 55.69 1,632 -0.39(-0.70%)
Apr 24, 2014 55.72 56.08 55.72 56.08 872 -0.08(-0.14%)
Apr 22, 2014 56.16 56.16 56.16 86 +0.76(+1.37%)
Apr 17, 2014 55.40 55.40 55.40 55.40 70 +1.31(+2.42%)
Apr 14, 2014 54.09 54.09 54.09 261 -0.09(-0.17%)
Apr 11, 2014 54.18 54.18 54.18 54.18 0 +0.08(+0.15%)
Apr 10, 2014 54.35 54.35 54.10 54.10 845 -0.47(-0.86%)
Apr 09, 2014 54.26 54.57 54.26 54.57 2,067 +0.10(+0.18%)
Apr 08, 2014 54.55 54.56 54.05 54.47 1,988 -1.19(-2.14%)
Apr 07, 2014 56.33 56.33 55.66 55.66 790 -1.21(-2.13%)
Apr 04, 2014 56.93 56.93 56.87 56.87 0 -0.62(-1.08%)
Apr 03, 2014 57.63 57.63 57.49 57.49 790 -0.42(-0.73%)
Apr 01, 2014 57.91 57.91 57.91 102 -0.09(-0.16%)
Mar 31, 2014 57.97 58.17 57.95 58.00 1,260 +1.23(+2.17%)
Mar 28, 2014 56.89 57.03 56.76 56.77 0 +0.98(+1.76%)
Mar 26, 2014 55.79 55.79 55.79 172 +0.03(+0.05%)
Mar 25, 2014 56.31 56.31 55.76 55.76 1,095 -0.49(-0.87%)
Mar 24, 2014 56.26 56.26 56.25 56.25 1,507 -2.11(-3.62%)
Mar 21, 2014 58.70 58.70 58.36 58.36 803 -0.09(-0.15%)
Mar 20, 2014 58.21 58.45 58.20 58.45 415 -0.93(-1.57%)
Mar 19, 2014 59.38 59.38 59.38 59.38 242 +0.65(+1.11%)
Mar 18, 2014 58.78 58.78 58.70 58.73 1,013 -1.11(-1.85%)
Mar 17, 2014 59.84 59.84 59.84 59.84 355 +0.38(+0.64%)
Mar 14, 2014 59.38 59.46 59.38 59.46 0 -2.18(-3.54%)
Mar 13, 2014 61.75 61.75 61.36 61.64 1,277 -0.16(-0.26%)
Mar 11, 2014 61.80 61.80 61.80 367 -0.52(-0.83%)
Mar 10, 2014 62.24 62.32 62.24 62.32 817 -0.67(-1.06%)
Mar 07, 2014 62.91 62.99 62.68 62.99 0 -0.50(-0.79%)
Mar 06, 2014 63.49 63.49 63.49 63.49 596 +1.54(+2.49%)
Mar 05, 2014 61.95 61.95 61.95 61.95 603 -0.06(-0.10%)
Mar 04, 2014 62.01 62.17 61.80 62.01 1,071 +1.37(+2.26%)
Mar 03, 2014 60.64 60.64 60.64 60.64 807 -2.20(-3.51%)
Feb 28, 2014 62.99 62.99 62.84 62.84 0 -0.34(-0.53%)
Feb 27, 2014 63.18 63.18 63.18 63.18 216 +0.92(+1.48%)
Feb 26, 2014 62.40 62.40 62.26 62.26 491 -0.82(-1.30%)
Feb 25, 2014 63.08 63.08 63.08 63.08 837 +2.23(+3.66%)
Feb 20, 2014 60.85 60.85 60.85 619 -0.70(-1.13%)
Feb 19, 2014 61.40 61.55 61.40 61.55 889 -0.05(-0.08%)
Feb 18, 2014 61.60 61.60 61.60 61.60 713 +1.98(+3.32%)
Feb 14, 2014 59.62 59.62 59.62 0 +0.80(+1.36%)
Feb 13, 2014 58.82 58.82 58.82 58.82 354 -0.42(-0.71%)
Feb 12, 2014 58.99 59.24 58.69 59.24 949 +0.00(+0.00%)
Feb 11, 2014 58.80 59.24 58.80 59.24 1,669 +0.85(+1.46%)
Feb 10, 2014 58.63 58.63 58.10 58.39 1,580 -0.37(-0.63%)
Feb 07, 2014 58.73 59.06 58.63 58.76 0 +1.20(+2.08%)
Feb 06, 2014 57.24 57.58 57.24 57.56 1,258 +2.26(+4.08%)
Feb 05, 2014 55.42 55.42 55.30 55.30 659 -0.55(-0.99%)
Feb 04, 2014 55.38 55.86 55.38 55.86 1,635 +0.05(+0.09%)
Feb 03, 2014 57.35 57.35 55.81 55.81 1,682 +3.32(+6.33%)
Jan 31, 2014 52.86 52.86 51.01 52.49 0 -0.87(-1.63%)
Jan 30, 2014 53.38 53.64 53.36 53.36 1,040 -1.02(-1.88%)
Jan 29, 2014 53.66 54.38 53.54 54.38 1,803 +0.28(+0.52%)
Jan 28, 2014 54.23 54.26 54.08 54.10 1,857 -0.50(-0.92%)
Jan 27, 2014 54.97 54.97 54.45 54.60 3,744 -0.80(-1.44%)
Jan 24, 2014 55.89 55.89 55.40 55.40 0 -1.02(-1.81%)
Jan 23, 2014 56.79 56.79 56.15 56.42 1,792 -2.61(-4.42%)
Jan 22, 2014 58.52 59.07 58.52 59.03 20,537 +0.55(+0.94%)
Jan 21, 2014 58.50 58.53 58.45 58.48 7,808 -1.02(-1.71%)
Jan 17, 2014 59.50 59.50 59.50 0 +4.61(+8.40%)
Jan 16, 2014 54.89 54.89 54.89 54.89 335 +0.75(+1.39%)
Jan 15, 2014 54.15 54.15 54.14 54.14 831 +0.91(+1.72%)
Jan 14, 2014 52.83 53.23 52.83 53.23 739 +0.48(+0.90%)
Jan 13, 2014 53.57 53.57 52.75 52.75 4,032 -0.75(-1.40%)
Jan 10, 2014 53.56 53.56 53.50 53.50 430 -0.54(-1.00%)
Jan 09, 2014 54.04 54.04 54.04 54.04 254 +0.85(+1.60%)
Jan 06, 2014 53.19 53.19 53.19 141 -0.12(-0.23%)
Jan 03, 2014 53.26 53.31 53.26 53.31 0 -0.26(-0.49%)
Dec 30, 2013 53.57 53.57 53.57 53.57 6 +1.49(+2.86%)
Dec 27, 2013 52.03 52.08 52.03 52.08 661 -0.80(-1.51%)
Dec 26, 2013 52.88 52.88 52.88 52.88 247 +0.08(+0.15%)
Dec 24, 2013 52.80 52.80 52.80 52.80 484 -0.06(-0.11%)
Dec 23, 2013 52.59 52.87 52.59 52.86 3,727 +0.86(+1.65%)
Dec 19, 2013 52.00 52.00 52.00 52.00 134 -0.05(-0.10%)
Dec 18, 2013 52.05 52.05 52.05 52.05 573 -2.60(-4.76%)
Dec 17, 2013 54.80 54.80 54.56 54.65 2,170 -1.71(-3.03%)
Dec 16, 2013 56.36 56.36 56.36 56.36 290 -0.08(-0.14%)
Dec 13, 2013 56.44 56.44 56.44 56.44 0 -0.52(-0.91%)
Dec 12, 2013 56.96 56.96 56.96 56.96 468 -0.12(-0.21%)
Dec 11, 2013 57.08 57.08 57.08 57.08 170 -0.11(-0.19%)
Dec 10, 2013 57.19 57.19 57.19 57.19 529 +0.19(+0.33%)
Dec 09, 2013 57.00 57.00 57.00 57.00 273 -0.01(-0.02%)
Dec 06, 2013 57.01 57.01 57.01 57.01 165 +1.26(+2.26%)
Dec 04, 2013 55.75 55.75 55.75 0 -0.76(-1.34%)
Dec 03, 2013 56.75 56.75 56.36 56.51 1,298 -0.19(-0.34%)
Dec 02, 2013 56.87 56.87 56.70 56.70 1,300 -1.13(-1.95%)
Nov 29, 2013 57.83 57.83 57.83 57.83 261 +0.87(+1.53%)
Nov 27, 2013 56.82 56.96 56.82 56.96 2,510 +1.91(+3.47%)
Nov 25, 2013 55.05 55.05 55.05 0 +0.05(+0.09%)
Nov 22, 2013 55.00 55.00 54.92 55.00 1,630 -0.10(-0.18%)
Nov 21, 2013 54.89 55.10 54.89 55.10 200 -0.04(-0.07%)
Nov 20, 2013 55.14 55.14 55.14 55.14 307 +0.72(+1.32%)
Nov 18, 2013 54.42 54.42 54.42 0 -0.82(-1.48%)
Nov 15, 2013 55.12 55.54 55.12 55.24 2,192 +1.74(+3.25%)
Nov 14, 2013 53.72 53.75 53.49 53.50 2,336 +0.20(+0.38%)
Nov 13, 2013 52.75 53.30 52.75 53.30 1,106 +0.52(+0.98%)
Nov 12, 2013 52.60 52.78 52.50 52.78 3,672 +0.63(+1.21%)
Nov 08, 2013 52.15 52.15 52.15 0 +1.15(+2.25%)
Nov 06, 2013 51.00 51.00 51.00 0 +1.78(+3.62%)
Nov 05, 2013 48.80 49.22 48.80 49.22 1,050 +0.12(+0.24%)
Nov 04, 2013 49.14 49.14 48.85 49.10 1,400 -0.04(-0.08%)
Nov 01, 2013 49.25 49.25 48.86 49.14 3,829 -3.37(-6.42%)
Oct 31, 2013 52.97 52.97 52.50 52.51 3,277 -1.73(-3.19%)
Oct 29, 2013 54.24 54.24 54.24 0 +0.30(+0.56%)
Oct 28, 2013 53.94 53.94 53.94 53.94 400 -0.45(-0.83%)
Oct 25, 2013 54.50 54.50 54.24 54.39 4,258 -0.55(-1.01%)
Oct 23, 2013 54.95 54.95 54.95 0 +0.47(+0.85%)
Oct 21, 2013 54.48 54.48 54.48 0 -1.16(-2.08%)
Oct 18, 2013 55.64 55.64 55.64 55.64 200 +0.34(+0.61%)
Oct 17, 2013 55.15 55.30 55.15 55.30 297 +0.18(+0.33%)
Oct 16, 2013 54.80 55.12 54.80 55.12 1,330 +0.40(+0.73%)
Oct 15, 2013 54.72 54.72 54.72 54.72 139 -0.29(-0.52%)
Oct 14, 2013 54.60 55.01 54.60 55.01 647 +0.16(+0.30%)
Oct 11, 2013 54.71 54.84 54.71 54.84 257 +0.40(+0.73%)
Oct 07, 2013 54.44 54.44 54.44 0 -0.81(-1.47%)
Oct 04, 2013 54.79 55.25 54.79 55.25 535 -2.34(-4.06%)
Sep 30, 2013 57.59 57.59 57.59 0 -1.23(-2.09%)
Sep 25, 2013 58.82 58.82 58.82 58.82 0 -0.83(-1.39%)
Sep 24, 2013 59.65 59.65 59.65 59.65 245 +0.51(+0.86%)
Sep 23, 2013 59.24 59.24 59.02 59.14 1,781 -0.13(-0.22%)
Sep 20, 2013 59.29 59.29 59.27 59.27 500 -0.28(-0.47%)
Sep 19, 2013 59.70 59.70 59.55 59.55 700 -1.46(-2.39%)
Sep 18, 2013 60.99 61.01 60.99 61.01 200 +1.36(+2.28%)
Sep 17, 2013 59.62 59.79 59.55 59.65 4,743 +1.21(+2.07%)
Sep 16, 2013 58.92 58.93 58.44 58.44 1,100 +1.39(+2.44%)
Sep 12, 2013 57.05 57.05 57.05 0 -0.80(-1.38%)
Sep 09, 2013 57.85 57.85 57.85 0 +1.24(+2.19%)
Sep 06, 2013 56.04 56.61 56.04 56.61 1,728 +1.40(+2.54%)
Sep 05, 2013 55.15 55.21 55.15 55.21 1,600 -0.28(-0.50%)
Sep 04, 2013 55.28 55.49 55.28 55.49 449 +1.52(+2.82%)
Sep 03, 2013 54.08 54.08 53.97 53.97 300 +0.22(+0.41%)
Aug 30, 2013 54.05 54.05 53.75 53.75 440 -1.00(-1.83%)
Aug 29, 2013 54.45 54.75 54.45 54.75 1,000 +0.10(+0.18%)
Aug 27, 2013 54.65 54.65 54.65 0 +0.63(+1.17%)
Aug 26, 2013 54.33 54.33 54.02 54.02 710 -0.77(-1.41%)
Aug 23, 2013 54.97 54.97 54.79 54.79 603 +0.61(+1.13%)
Aug 22, 2013 53.45 54.18 53.45 54.18 1,100 +0.45(+0.84%)
Aug 21, 2013 53.55 53.86 53.22 53.73 4,282 -1.44(-2.61%)
Aug 20, 2013 55.17 55.17 55.17 55.17 147 -0.56(-1.00%)
Aug 19, 2013 55.75 55.75 55.73 55.73 300 -0.88(-1.55%)
Aug 16, 2013 56.77 56.77 56.61 56.61 686 +0.78(+1.40%)
Aug 15, 2013 55.90 55.90 55.83 55.83 600 -0.99(-1.74%)
Aug 14, 2013 57.10 57.10 56.82 56.82 330 -0.73(-1.27%)
Aug 13, 2013 57.38 57.55 57.38 57.55 400 -0.33(-0.57%)
Aug 09, 2013 57.88 57.88 57.88 0 -0.92(-1.56%)
Aug 08, 2013 58.15 58.80 58.15 58.80 200 -0.45(-0.76%)
Aug 07, 2013 59.25 59.25 59.25 59.25 100 -0.39(-0.65%)
Aug 06, 2013 60.03 60.03 59.64 59.64 200 -0.18(-0.30%)
Aug 05, 2013 59.15 60.11 59.05 59.82 3,036 +1.43(+2.45%)
Aug 02, 2013 58.40 58.40 58.39 58.39 200 -0.69(-1.17%)
Aug 01, 2013 59.08 59.08 59.08 59.08 100 +2.82(+5.01%)
Jul 31, 2013 56.26 56.26 56.26 56.26 100 -0.99(-1.73%)
Jul 30, 2013 57.11 57.25 56.83 57.25 600 +0.63(+1.11%)
Jul 29, 2013 56.73 56.73 56.62 56.62 400 -0.83(-1.44%)
Jul 26, 2013 58.40 58.40 57.45 57.45 324 -1.38(-2.35%)
Jul 25, 2013 58.83 58.83 58.83 58.83 13,800 -1.99(-3.27%)
Jul 24, 2013 60.82 60.82 60.82 60.82 500 -0.38(-0.62%)
Jul 23, 2013 61.31 61.76 61.20 61.20 20,891 -0.56(-0.91%)
Jul 22, 2013 61.76 61.76 61.76 61.76 614 -0.51(-0.82%)
Jul 19, 2013 62.21 62.27 62.21 62.27 200 +0.50(+0.81%)
Jul 18, 2013 61.62 61.77 61.62 61.77 200 +0.45(+0.73%)
Jul 16, 2013 61.32 61.32 61.32 61.32 0 -0.01(-0.02%)
Jul 15, 2013 60.89 61.33 60.89 61.33 1,000 +1.15(+1.91%)
Jul 12, 2013 60.21 60.21 60.18 60.18 838 +0.64(+1.07%)
Jul 11, 2013 59.54 59.54 59.54 59.54 413 -0.14(-0.23%)
Jul 09, 2013 59.68 59.68 59.68 0 +0.22(+0.37%)
Jul 08, 2013 59.50 59.57 59.42 59.46 500 -0.04(-0.07%)
Jul 05, 2013 59.50 59.50 59.50 59.50 100 -0.85(-1.41%)
Jul 03, 2013 59.55 60.35 59.55 60.35 895 -0.56(-0.92%)
Jul 02, 2013 60.28 60.91 60.28 60.91 200 +0.95(+1.58%)
Jul 01, 2013 59.96 59.96 59.96 59.96 100 +0.18(+0.30%)
Jun 28, 2013 59.58 59.88 59.58 59.78 300 -0.66(-1.09%)
Jun 27, 2013 60.24 60.44 60.24 60.44 600 -0.23(-0.38%)
Jun 26, 2013 60.48 60.74 60.20 60.67 1,397 -0.73(-1.19%)
Jun 25, 2013 60.97 61.40 60.97 61.40 1,000 +1.51(+2.52%)
Jun 24, 2013 59.20 60.54 58.92 59.89 1,197 -1.43(-2.33%)
Jun 21, 2013 60.84 61.32 59.85 61.32 600 +3.57(+6.18%)
Jun 20, 2013 57.82 57.82 57.75 57.75 600 -0.55(-0.94%)
Jun 19, 2013 59.39 59.59 58.30 58.30 672 -1.21(-2.03%)
Jun 18, 2013 59.00 59.51 59.00 59.51 472 +3.00(+5.31%)
Jun 17, 2013 57.57 57.57 56.51 56.51 7,619 +0.74(+1.33%)
Jun 14, 2013 56.07 56.46 55.50 55.77 4,509 -2.28(-3.93%)
Jun 13, 2013 56.21 58.05 56.21 58.05 7,000 +0.75(+1.31%)
Jun 12, 2013 58.34 58.34 57.05 57.30 4,610 -0.90(-1.55%)
Jun 11, 2013 58.15 59.20 57.90 58.20 10,615 -0.89(-1.51%)
Jun 10, 2013 58.53 59.10 57.97 59.09 20,715 +1.57(+2.73%)
Jun 07, 2013 56.70 57.52 56.70 57.52 1,113 +2.13(+3.85%)
Jun 06, 2013 55.18 55.39 53.95 55.39 4,722 -1.13(-2.00%)
Jun 05, 2013 56.87 57.22 56.52 56.52 1,807 -3.57(-5.94%)
Jun 04, 2013 59.60 60.09 59.25 60.09 2,654 +2.20(+3.80%)
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.