Ricoh Ltd ADR (OP: RICOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 8.170 | 8.170 | 8.170 | 52 | -0.20(-2.33%) | |
| Mar 30, 2017 | 8.365 | 8.365 | 8.365 | 8.365 | 127 | -0.12(-1.36%) |
| Mar 29, 2017 | 8.500 | 8.500 | 8.480 | 8.480 | 783 | -0.47(-5.25%) |
| Mar 17, 2017 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) | |
| Mar 14, 2017 | 8.950 | 8.950 | 8.950 | 0 | +0.29(+3.29%) | |
| Mar 07, 2017 | 8.665 | 8.665 | 8.665 | 0 | +0.08(+0.99%) | |
| Mar 02, 2017 | 8.580 | 8.580 | 8.580 | 0 | +0.03(+0.33%) | |
| Mar 01, 2017 | 8.590 | 8.590 | 8.551 | 8.551 | 700 | -0.16(-1.88%) |
| Feb 28, 2017 | 8.585 | 8.715 | 8.585 | 8.715 | 392 | +0.08(+0.98%) |
| Feb 27, 2017 | 8.630 | 8.630 | 8.630 | 8.630 | 942 | -0.21(-2.38%) |
| Feb 23, 2017 | 8.840 | 8.840 | 8.840 | 0 | +0.15(+1.73%) | |
| Feb 15, 2017 | 8.690 | 8.690 | 8.690 | 0 | -0.03(-0.34%) | |
| Feb 14, 2017 | 8.787 | 8.787 | 8.720 | 8.720 | 408 | -0.06(-0.74%) |
| Feb 13, 2017 | 8.785 | 8.785 | 8.785 | 8.785 | 346 | -0.11(-1.18%) |
| Feb 10, 2017 | 8.890 | 8.890 | 8.890 | 8.890 | 243 | +0.29(+3.37%) |
| Feb 08, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.19(+2.28%) | |
| Feb 07, 2017 | 8.430 | 8.430 | 8.408 | 8.408 | 558 | +0.17(+2.04%) |
| Feb 06, 2017 | 8.262 | 8.262 | 8.240 | 8.240 | 389 | -0.19(-2.25%) |
| Feb 03, 2017 | 8.262 | 8.430 | 8.220 | 8.430 | 768 | +0.05(+0.63%) |
| Feb 01, 2017 | 8.377 | 8.377 | 8.377 | 94 | -0.57(-6.40%) | |
| Jan 27, 2017 | 8.950 | 8.950 | 8.950 | 0 | +0.13(+1.47%) | |
| Jan 25, 2017 | 8.820 | 8.820 | 8.820 | 28 | +0.21(+2.44%) | |
| Jan 23, 2017 | 8.610 | 8.610 | 8.610 | 0 | -0.08(-0.92%) | |
| Jan 13, 2017 | 8.690 | 8.690 | 8.690 | 0 | -0.10(-1.14%) | |
| Jan 06, 2017 | 8.790 | 8.790 | 8.790 | 0 | +0.19(+2.21%) | |
| Jan 05, 2017 | 8.600 | 8.600 | 8.600 | 8.600 | 1,289 | +0.00(+0.00%) |
| Jan 04, 2017 | 8.590 | 8.600 | 8.570 | 8.600 | 1,107 | +0.30(+3.61%) |
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.
