Ricoh Ltd ADR (OP: RICOY )
8.250
-0.070
(-0.84%)
Streaming Delayed Price
Updated: 3:11 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 26, 2012 | 44.44 | 44.44 | 44.44 | 0 | -3.73(-7.74%) | |
| Oct 22, 2012 | 48.17 | 48.17 | 48.17 | 0 | +1.97(+4.26%) | |
| Oct 18, 2012 | 46.20 | 46.20 | 46.20 | 46.20 | 0 | +1.40(+3.13%) |
| Oct 16, 2012 | 44.80 | 44.80 | 44.80 | 0 | +0.13(+0.29%) | |
| Oct 15, 2012 | 44.67 | 44.67 | 44.67 | 44.67 | 200 | +0.59(+1.34%) |
| Oct 12, 2012 | 44.43 | 44.43 | 44.08 | 44.08 | 604 | -0.30(-0.68%) |
| Oct 11, 2012 | 44.38 | 44.38 | 44.38 | 44.38 | 200 | -1.42(-3.10%) |
| Oct 10, 2012 | 45.72 | 45.80 | 44.76 | 45.80 | 620 | -1.10(-2.35%) |
| Oct 09, 2012 | 46.90 | 46.90 | 46.90 | 46.90 | 412 | +0.17(+0.36%) |
| Oct 06, 2012 | 46.73 | 46.73 | 46.73 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 46.83 | 47.55 | 46.70 | 46.73 | 1,632 | +0.93(+2.03%) |
| Oct 03, 2012 | 45.80 | 45.80 | 45.80 | 0 | +1.00(+2.23%) | |
| Oct 02, 2012 | 44.80 | 44.80 | 44.80 | 44.80 | 356 | +1.30(+2.99%) |
| Oct 01, 2012 | 43.67 | 43.67 | 43.15 | 43.50 | 862 | +0.66(+1.54%) |
| Sep 28, 2012 | 42.84 | 42.84 | 42.84 | 42.84 | 200 | -0.45(-1.04%) |
| Sep 27, 2012 | 43.29 | 43.29 | 43.29 | 43.29 | 695 | +0.41(+0.96%) |
| Sep 26, 2012 | 42.88 | 42.88 | 42.88 | 42.88 | 110 | -1.85(-4.14%) |
| Sep 25, 2012 | 44.03 | 44.73 | 44.03 | 44.73 | 339 | -0.87(-1.91%) |
| Sep 24, 2012 | 45.24 | 45.60 | 45.24 | 45.60 | 916 | -0.53(-1.15%) |
| Sep 21, 2012 | 46.71 | 46.85 | 46.13 | 46.13 | 987 | -0.07(-0.15%) |
| Sep 19, 2012 | 46.20 | 46.20 | 46.20 | 0 | +2.86(+6.60%) | |
| Sep 17, 2012 | 43.34 | 43.34 | 43.34 | 0 | -0.26(-0.60%) | |
| Sep 14, 2012 | 43.46 | 43.65 | 43.46 | 43.60 | 1,303 | +2.18(+5.26%) |
| Sep 13, 2012 | 41.42 | 41.42 | 41.42 | 41.42 | 135 | +2.20(+5.61%) |
| Sep 10, 2012 | 39.22 | 39.22 | 39.22 | 0 | -0.44(-1.11%) | |
| Sep 07, 2012 | 39.99 | 39.99 | 39.66 | 39.66 | 1,038 | +0.91(+2.35%) |
| Sep 06, 2012 | 38.00 | 38.75 | 38.00 | 38.75 | 1,706 | -0.90(-2.27%) |
| Aug 31, 2012 | 39.65 | 39.65 | 39.65 | 0 | -0.38(-0.95%) | |
| Aug 30, 2012 | 40.17 | 40.17 | 40.03 | 40.03 | 684 | -0.98(-2.39%) |
| Aug 29, 2012 | 41.01 | 41.01 | 41.01 | 41.01 | 265 | +1.26(+3.17%) |
| Aug 27, 2012 | 39.70 | 39.75 | 39.70 | 39.75 | 266 | +0.36(+0.91%) |
| Aug 24, 2012 | 39.39 | 39.39 | 39.39 | 39.39 | 123 | -1.26(-3.10%) |
| Aug 23, 2012 | 40.32 | 40.65 | 40.32 | 40.65 | 300 | +0.40(+0.99%) |
| Aug 22, 2012 | 40.15 | 40.25 | 40.15 | 40.25 | 1,224 | -0.70(-1.71%) |
| Aug 21, 2012 | 41.44 | 41.60 | 40.95 | 40.95 | 3,047 | -0.59(-1.42%) |
| Aug 17, 2012 | 41.54 | 41.54 | 41.54 | 0 | +0.95(+2.34%) | |
| Aug 16, 2012 | 40.59 | 40.59 | 40.59 | 40.59 | 170 | +2.56(+6.73%) |
| Aug 08, 2012 | 38.03 | 38.03 | 38.03 | 0 | -1.10(-2.81%) | |
| Aug 07, 2012 | 38.47 | 39.16 | 38.47 | 39.13 | 1,043 | +1.27(+3.35%) |
| Aug 06, 2012 | 37.86 | 37.86 | 37.86 | 37.86 | 122 | +0.54(+1.45%) |
| Aug 02, 2012 | 37.32 | 37.32 | 37.32 | 0 | +0.87(+2.39%) |
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.
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.
