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 (%)
Jul 29, 2016 8.830 8.870 8.830 8.870 1,128 +0.32(+3.74%)
Jul 28, 2016 8.530 8.550 8.490 8.550 3,738 +0.03(+0.35%)
Jul 27, 2016 8.470 8.520 8.410 8.520 4,501 -0.07(-0.76%)
Jul 26, 2016 8.560 8.650 8.560 8.585 10,637 -0.25(-2.88%)
Jul 25, 2016 8.840 8.850 8.750 8.840 7,491 +0.12(+1.43%)
Jul 22, 2016 8.702 8.720 8.690 8.715 9,775 +0.12(+1.46%)
Jul 21, 2016 8.580 8.630 8.580 8.590 1,296 +0.03(+0.30%)
Jul 20, 2016 8.600 8.600 8.460 8.564 5,150 -0.15(-1.68%)
Jul 19, 2016 8.770 8.770 8.700 8.710 3,758 -0.06(-0.64%)
Jul 18, 2016 8.730 8.766 8.730 8.766 5,368 -0.10(-1.17%)
Jul 15, 2016 8.870 8.870 8.760 8.870 549 -0.14(-1.55%)
Jul 14, 2016 8.900 9.010 8.790 9.010 685 +0.37(+4.28%)
Jul 13, 2016 8.690 8.800 8.640 8.640 589 -0.08(-0.92%)
Jul 12, 2016 8.625 8.720 8.610 8.720 3,615 +0.25(+2.95%)
Jul 11, 2016 8.470 8.470 8.470 8.470 5,103 +0.09(+1.07%)
Jul 08, 2016 8.380 8.190 8.380 2,339 +0.19(+2.32%)
Jul 07, 2016 8.270 8.350 8.190 8.190 71,060 -0.36(-4.21%)
Jul 05, 2016 8.380 8.630 8.380 8.550 73,083 -0.04(-0.47%)
Jul 01, 2016 8.590 8.590 8.590 0 +0.02(+0.23%)
Jun 30, 2016 8.636 8.636 8.570 8.570 1,486 +0.00(+0.00%)
Jun 29, 2016 8.570 8.570 8.570 8.570 778 +0.17(+2.02%)
Jun 28, 2016 8.396 8.400 8.396 8.400 966 +0.09(+1.08%)
Jun 27, 2016 8.310 8.310 8.310 8.310 310 -0.23(-2.69%)
Jun 24, 2016 8.760 8.760 8.540 8.540 159,398 -0.44(-4.90%)
Jun 23, 2016 8.980 8.980 8.980 8.980 959 -0.06(-0.66%)
Jun 22, 2016 9.005 9.040 9.005 9.040 221 +0.03(+0.33%)
Jun 20, 2016 9.010 9.010 9.010 30 +0.27(+3.09%)
Jun 17, 2016 8.740 8.740 8.580 8.740 23,315 +0.23(+2.76%)
Jun 16, 2016 8.440 8.505 8.440 8.505 360 +0.09(+1.01%)
Jun 15, 2016 8.290 8.420 8.290 8.420 7,038 +0.28(+3.44%)
Jun 14, 2016 8.300 8.300 8.140 8.140 2,318 -0.20(-2.40%)
Jun 13, 2016 8.340 8.340 8.340 8.340 1,030 -0.46(-5.23%)
Jun 07, 2016 8.800 8.800 8.800 0 +0.24(+2.76%)
Jun 06, 2016 8.580 8.580 8.564 8.564 1,305 -0.02(-0.19%)
Jun 03, 2016 8.600 8.600 8.580 8.580 322 -0.08(-0.92%)
Jun 02, 2016 8.655 8.660 8.600 8.660 980 -0.05(-0.57%)
Jun 01, 2016 8.710 8.750 8.710 8.710 4,286 +0.07(+0.81%)
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%)
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.