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 (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2022 | 8.535 | 8.640 | 8.535 | 8.630 | 1,181 | -0.18(-2.04%) |
| Feb 25, 2022 | 8.620 | 8.810 | 8.620 | 8.810 | 491 | +0.46(+5.51%) |
| Feb 24, 2022 | 8.550 | 8.550 | 8.350 | 8.350 | 1,472 | -0.80(-8.74%) |
| Feb 23, 2022 | 8.620 | 9.150 | 8.620 | 9.150 | 1,200 | +0.24(+2.73%) |
| Feb 22, 2022 | 8.907 | 8.907 | 8.755 | 8.907 | 295 | -0.22(-2.44%) |
| Feb 18, 2022 | 9.130 | 0 | -0.42(-4.40%) | |||
| Feb 17, 2022 | 9.550 | 9.550 | 9.550 | 9.550 | 239 | +0.37(+4.03%) |
| Feb 15, 2022 | 9.180 | 182 | +0.33(+3.73%) | |||
| Feb 14, 2022 | 8.850 | 8.850 | 8.850 | 8.850 | 486 | +0.15(+1.72%) |
| Feb 11, 2022 | 8.700 | 8.700 | 8.700 | 8.700 | 181 | -0.30(-3.33%) |
| Feb 08, 2022 | 9.000 | 214 | +0.32(+3.75%) | |||
| Feb 07, 2022 | 8.518 | 8.850 | 8.518 | 8.675 | 1,682 | +0.18(+2.06%) |
| Feb 04, 2022 | 9.050 | 9.050 | 8.500 | 8.500 | 20,334 | -0.24(-2.76%) |
| Feb 03, 2022 | 8.940 | 8.742 | 8.742 | 474 | +0.40(+4.82%) | |
| Feb 02, 2022 | 8.900 | 8.900 | 8.310 | 8.339 | 1,570 | -0.26(-3.03%) |
| Feb 01, 2022 | 8.700 | 8.850 | 8.600 | 8.600 | 1,376 | -0.03(-0.35%) |
| Jan 31, 2022 | 8.420 | 8.630 | 8.420 | 8.630 | 1,552 | +0.12(+1.47%) |
| Jan 28, 2022 | 8.590 | 8.700 | 8.470 | 8.505 | 5,103 | +0.02(+0.18%) |
| Jan 27, 2022 | 8.560 | 8.710 | 8.490 | 8.490 | 947 | -0.34(-3.85%) |
| Jan 26, 2022 | 9.120 | 9.120 | 8.710 | 8.830 | 2,899 | -0.68(-7.15%) |
| Jan 25, 2022 | 9.490 | 9.510 | 9.310 | 9.510 | 2,577 | +0.26(+2.81%) |
| Jan 24, 2022 | 9.440 | 9.440 | 9.200 | 9.250 | 3,459 | -0.39(-4.00%) |
| Jan 21, 2022 | 9.650 | 9.650 | 9.636 | 9.636 | 567 | -0.05(-0.56%) |
| Jan 20, 2022 | 9.980 | 9.980 | 9.690 | 9.690 | 2,361 | +0.04(+0.41%) |
| Jan 19, 2022 | 9.130 | 9.670 | 9.130 | 9.650 | 2,801 | +0.17(+1.79%) |
| Jan 18, 2022 | 9.290 | 9.480 | 9.290 | 9.480 | 1,027 | +0.03(+0.32%) |
| Jan 14, 2022 | 9.450 | 0 | +0.02(+0.21%) | |||
| Jan 12, 2022 | 9.430 | 76 | +0.29(+3.17%) | |||
| Jan 11, 2022 | 9.140 | 9.140 | 9.140 | 9.140 | 642 | +0.22(+2.47%) |
| Jan 10, 2022 | 9.480 | 9.480 | 8.920 | 8.920 | 1,205 | -0.33(-3.57%) |
| Jan 07, 2022 | 9.260 | 9.260 | 9.250 | 9.250 | 1,369 | -0.04(-0.43%) |
| Jan 06, 2022 | 9.550 | 9.550 | 9.290 | 9.290 | 733 | -0.37(-3.81%) |
| Jan 05, 2022 | 9.700 | 9.700 | 9.390 | 9.658 | 33,513 | +0.18(+1.88%) |
| Jan 04, 2022 | 9.499 | 9.499 | 9.480 | 9.480 | 6,940 | +0.01(+0.11%) |
| Dec 29, 2021 | 9.470 | 9.470 | 9.470 | 50 | +0.36(+3.95%) | |
| Dec 27, 2021 | 9.110 | 9.110 | 9.110 | 36 | -0.39(-4.11%) | |
| Dec 23, 2021 | 9.500 | 9.500 | 9.500 | 9.500 | 256 | +0.51(+5.67%) |
| Dec 16, 2021 | 8.990 | 8.990 | 8.990 | 0 | -0.02(-0.22%) | |
| Dec 09, 2021 | 9.010 | 9.010 | 9.010 | 42 | -0.37(-3.94%) | |
| Dec 08, 2021 | 9.380 | 9.380 | 9.380 | 9.380 | 5,727 | +0.21(+2.29%) |
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.
