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

Ricoh Ltd ADR (OP: RICOY )

8.550 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 13, 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, 2023 8.300 8.500 8.300 8.500 2,398 +0.08(+0.95%)
May 30, 2023 8.360 8.420 8.360 8.420 759 +0.02(+0.24%)
May 26, 2023 8.387 8.430 8.387 8.400 510 -0.07(-0.83%)
May 25, 2023 8.470 8.470 8.470 8.470 284 +0.09(+1.07%)
May 24, 2023 8.380 8.380 8.380 8.380 2,064 +0.08(+0.96%)
May 23, 2023 8.300 8.430 8.300 8.300 560 +0.03(+0.36%)
May 19, 2023 8.270 246 +0.47(+6.03%)
May 18, 2023 7.860 7.900 7.770 7.800 6,327 +0.05(+0.65%)
May 16, 2023 7.750 79 +0.04(+0.52%)
May 15, 2023 7.840 7.840 7.710 7.710 465 +0.03(+0.39%)
May 12, 2023 7.680 7.680 7.680 7.680 334 -0.02(-0.19%)
May 11, 2023 7.700 7.700 7.695 7.695 478 -0.06(-0.77%)
May 10, 2023 7.699 7.811 7.699 7.755 1,026 -0.02(-0.26%)
May 09, 2023 7.775 7.775 7.775 7.775 621 -0.17(-2.20%)
May 08, 2023 8.200 8.200 7.830 7.950 1,646 -0.61(-7.13%)
May 05, 2023 8.465 8.560 8.465 8.560 450 +0.13(+1.60%)
May 04, 2023 8.425 8.425 8.425 8.425 172 +0.01(+0.06%)
May 03, 2023 8.420 8.420 8.420 8.420 422 +0.24(+2.91%)
May 01, 2023 8.182 222 -0.12(-1.48%)
Apr 28, 2023 8.310 8.350 8.305 8.305 948 +0.14(+1.78%)
Apr 27, 2023 8.160 8.160 8.160 8.160 114 +0.20(+2.48%)
Apr 26, 2023 8.080 8.080 7.963 7.963 1,092 +0.01(+0.16%)
Apr 25, 2023 7.950 7.950 7.950 7.950 433 -0.10(-1.24%)
Apr 24, 2023 7.850 8.050 7.850 8.050 1,873 +0.39(+5.09%)
Apr 21, 2023 7.893 7.893 7.660 7.660 309 -0.14(-1.79%)
Apr 20, 2023 7.750 7.800 7.750 7.800 770 -0.05(-0.64%)
Apr 19, 2023 7.850 7.850 7.850 7.850 304 -0.07(-0.88%)
Apr 18, 2023 7.787 7.920 7.710 7.920 723 +0.19(+2.46%)
Apr 17, 2023 7.660 7.730 7.635 7.730 1,835 +0.07(+0.91%)
Apr 14, 2023 7.660 7.660 7.660 7.660 186 -0.01(-0.20%)
Apr 13, 2023 7.721 7.721 7.675 7.675 550 +0.00(+0.07%)
Apr 12, 2023 7.740 7.740 7.670 7.670 1,061 +0.08(+1.05%)
Apr 11, 2023 7.585 7.760 7.585 7.590 1,535 +0.01(+0.13%)
Apr 06, 2023 7.580 130 +0.08(+1.07%)
Apr 05, 2023 7.500 7.500 7.270 7.500 387 -0.02(-0.27%)
Apr 04, 2023 7.520 7.520 7.360 7.520 439 -0.02(-0.27%)
Apr 03, 2023 7.760 7.760 7.540 7.540 4,063 +0.23(+3.15%)
Mar 31, 2023 7.470 7.470 7.310 7.310 720 -0.01(-0.14%)
Mar 30, 2023 7.320 7.320 7.320 7.320 501 -0.16(-2.19%)
Mar 29, 2023 7.484 7.484 7.484 7.484 182 +0.02(+0.32%)
Mar 27, 2023 7.460 122 +0.06(+0.77%)
Mar 24, 2023 7.403 7.403 7.403 7.403 293 -0.06(-0.82%)
Mar 22, 2023 7.465 336 +0.11(+1.52%)
Mar 21, 2023 7.518 7.518 7.353 7.353 383 -0.09(-1.17%)
Mar 20, 2023 7.330 7.440 7.330 7.440 1,548 +0.27(+3.77%)
Mar 17, 2023 7.235 7.261 7.100 7.170 1,116 +0.02(+0.28%)
Mar 15, 2023 7.150 369 -0.18(-2.46%)
Mar 14, 2023 7.189 7.330 7.070 7.330 2,389 -0.15(-2.01%)
Mar 13, 2023 7.613 7.700 7.480 7.480 1,127 -0.24(-3.17%)
Mar 10, 2023 7.750 7.750 7.725 7.725 353 +0.02(+0.32%)
Mar 09, 2023 7.810 7.810 7.700 7.700 1,730 -0.14(-1.79%)
Mar 08, 2023 7.666 7.840 7.666 7.840 772 -0.09(-1.13%)
Mar 06, 2023 7.930 34 +0.01(+0.13%)
Mar 03, 2023 7.920 7.920 7.920 7.920 191 +0.21(+2.72%)
Mar 02, 2023 7.775 7.791 7.710 7.710 878 -0.03(-0.39%)
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.