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

Ricoh Ltd ADR (OP: RICOY )

9.180 +0.070 (+0.77%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 6, 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, 2020 7.480 7.480 7.480 7.480 600 -0.02(-0.27%)
May 28, 2020 7.500 7.500 7.500 7.500 530 +0.10(+1.35%)
May 27, 2020 7.150 7.400 7.150 7.400 2,709 -0.03(-0.40%)
May 26, 2020 7.440 7.440 7.335 7.430 456 -0.07(-0.93%)
May 22, 2020 7.500 7.500 7.500 49 +0.00(+0.00%)
May 21, 2020 7.500 7.500 7.500 7.500 251 +0.83(+12.36%)
May 20, 2020 6.675 6.675 6.675 6.675 203 -0.32(-4.51%)
May 19, 2020 7.000 7.000 6.990 6.990 2,265 +0.03(+0.43%)
May 18, 2020 6.960 6.960 6.960 6.960 281 +0.60(+9.43%)
May 15, 2020 6.360 6.360 6.360 6.360 600 -0.60(-8.62%)
May 14, 2020 6.960 6.960 6.960 6.960 142 -0.03(-0.44%)
May 13, 2020 7.040 7.085 6.991 6.991 709 +0.35(+5.29%)
May 12, 2020 6.640 6.640 6.640 72 +0.00(+0.00%)
May 11, 2020 6.640 6.640 6.640 6.640 1,275 +0.01(+0.15%)
May 08, 2020 6.630 6.630 6.630 54 +0.00(+0.00%)
May 07, 2020 6.460 6.630 6.460 6.630 1,842 +0.40(+6.42%)
May 06, 2020 6.230 6.230 6.230 13 +0.00(+0.00%)
May 05, 2020 7.280 7.280 6.230 6.230 538 -0.19(-2.96%)
May 04, 2020 6.800 6.800 6.420 6.420 808 -0.37(-5.45%)
May 01, 2020 6.900 6.900 6.790 6.790 300 -0.12(-1.74%)
Apr 30, 2020 6.806 6.910 6.340 6.910 2,265 +0.40(+6.14%)
Apr 29, 2020 6.510 6.510 6.510 304 +0.00(+0.00%)
Apr 28, 2020 6.700 6.980 6.510 6.510 850 -0.25(-3.70%)
Apr 27, 2020 6.455 6.760 6.350 6.760 1,805 +0.06(+0.90%)
Apr 24, 2020 6.900 6.900 6.100 6.700 1,000 +0.00(+0.00%)
Apr 23, 2020 6.750 6.750 6.500 6.700 1,659 +0.04(+0.60%)
Apr 22, 2020 6.660 6.660 6.660 113 +0.00(+0.00%)
Apr 21, 2020 6.000 6.660 6.000 6.660 6,845 -0.24(-3.48%)
Apr 20, 2020 6.450 6.900 6.450 6.900 663 +0.75(+12.20%)
Apr 17, 2020 7.540 7.540 6.150 6.150 2,300 +0.13(+2.16%)
Apr 16, 2020 6.020 6.020 6.020 6.020 280 -0.47(-7.21%)
Apr 15, 2020 6.487 6.487 6.487 29 +0.00(+0.00%)
Apr 14, 2020 6.450 6.550 6.450 6.487 3,012 +0.58(+9.77%)
Apr 13, 2020 6.110 6.110 5.910 5.910 1,075 -0.42(-6.64%)
Apr 09, 2020 6.530 6.680 6.310 6.330 5,900 -0.17(-2.62%)
Apr 08, 2020 6.380 6.500 6.380 6.500 6,625 +0.46(+7.62%)
Apr 07, 2020 6.218 6.218 6.040 6.040 453 -0.29(-4.58%)
Apr 06, 2020 6.130 6.330 6.130 6.330 4,039 +0.19(+3.09%)
Apr 03, 2020 6.140 6.140 6.140 6.140 400 -0.07(-1.13%)
Apr 02, 2020 6.210 6.210 6.210 6.210 680 -0.63(-9.21%)
Apr 01, 2020 6.840 6.840 6.840 147 +0.00(+0.00%)
Mar 31, 2020 6.780 6.840 6.780 6.840 987 -0.65(-8.68%)
Mar 30, 2020 7.490 7.490 7.490 7.490 2,551 +0.25(+3.45%)
Mar 27, 2020 7.939 7.939 7.210 7.240 600 -0.69(-8.70%)
Mar 26, 2020 7.930 7.930 7.930 105 +0.00(+0.00%)
Mar 25, 2020 7.930 7.930 7.930 7.930 253 -0.17(-2.10%)
Mar 24, 2020 8.100 8.100 8.100 8.100 490 +1.37(+20.36%)
Mar 23, 2020 6.730 6.730 6.730 486 +0.00(+0.00%)
Mar 20, 2020 6.790 6.790 6.730 6.730 700 +0.00(+0.00%)
Mar 19, 2020 7.480 7.480 5.900 6.730 1,013 +0.36(+5.57%)
Mar 18, 2020 5.810 6.375 5.760 6.375 1,482 +0.44(+7.41%)
Mar 17, 2020 5.860 5.935 5.860 5.935 856 -0.38(-5.94%)
Mar 16, 2020 6.310 6.310 6.310 6.310 904 -1.13(-15.19%)
Mar 13, 2020 7.040 7.440 7.040 7.440 8,800 -0.18(-2.36%)
Mar 12, 2020 7.990 8.040 7.620 7.620 906 -2.34(-23.49%)
Mar 11, 2020 9.960 9.960 9.960 88 +0.00(+0.00%)
Mar 10, 2020 9.960 9.960 9.960 9.960 423 +0.80(+8.73%)
Mar 09, 2020 9.160 9.160 9.160 164 +0.00(+0.00%)
Mar 06, 2020 9.160 9.160 9.160 9.160 800 -0.04(-0.43%)
Mar 05, 2020 9.200 9.200 9.200 40 +0.00(+0.00%)
Mar 04, 2020 9.200 9.200 9.200 117 +0.00(+0.00%)
Mar 03, 2020 9.200 9.200 9.200 9.200 460 -0.04(-0.43%)
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.