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

Ricoh Ltd ADR (OP: RICOY )

8.320 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 22, 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 (%)
Apr 30, 2015 10.52 10.56 10.34 10.55 6,428 -0.89(-7.82%)
Apr 29, 2015 11.45 11.47 11.45 11.45 2,259 +0.34(+3.06%)
Apr 28, 2015 11.50 11.50 11.11 11.11 3,205 -0.39(-3.43%)
Apr 27, 2015 11.50 11.50 11.50 11.50 5,409 -0.06(-0.52%)
Apr 24, 2015 11.50 11.56 11.46 11.56 1,642 +0.38(+3.40%)
Apr 23, 2015 11.10 11.18 11.10 11.18 1,974 +0.08(+0.72%)
Apr 22, 2015 11.05 11.11 11.05 11.10 7,512 -0.10(-0.89%)
Apr 21, 2015 11.26 11.26 11.20 11.20 842 -0.04(-0.36%)
Apr 20, 2015 11.26 11.27 11.24 11.24 4,265 +0.02(+0.18%)
Apr 17, 2015 11.13 11.27 11.13 11.22 3,852 +0.01(+0.09%)
Apr 16, 2015 11.18 11.26 11.18 11.21 1,921 -0.05(-0.44%)
Apr 15, 2015 11.30 11.30 11.19 11.26 4,953 -0.18(-1.57%)
Apr 14, 2015 11.42 11.45 11.42 11.44 2,028 +0.18(+1.60%)
Apr 13, 2015 11.30 11.30 11.14 11.26 2,353 +0.13(+1.17%)
Apr 10, 2015 11.00 11.13 11.00 11.13 5,659 +0.10(+0.91%)
Apr 09, 2015 11.05 11.05 11.00 11.03 5,442 +0.00(+0.00%)
Apr 08, 2015 11.21 11.21 11.03 11.03 568 -0.13(-1.16%)
Apr 07, 2015 11.15 11.18 11.12 11.16 9,020 +0.03(+0.27%)
Apr 06, 2015 11.09 11.16 11.08 11.13 4,945 +0.11(+1.00%)
Apr 02, 2015 11.02 11.02 11.02 0 +0.19(+1.75%)
Apr 01, 2015 10.88 10.88 10.80 10.83 5,083 -0.12(-1.10%)
Mar 31, 2015 10.85 11.00 10.85 10.95 18,901 -0.11(-0.99%)
Mar 30, 2015 11.09 11.09 11.05 11.06 2,522 -0.00(-0.05%)
Mar 27, 2015 11.04 11.07 11.04 11.06 3,800 -0.25(-2.17%)
Mar 26, 2015 11.23 11.32 11.08 11.31 2,984 -0.01(-0.09%)
Mar 25, 2015 11.25 11.36 11.25 11.32 5,300 +0.51(+4.72%)
Mar 24, 2015 10.89 10.90 10.81 10.81 2,937 -0.10(-0.92%)
Mar 23, 2015 10.93 11.03 10.91 10.91 1,211 -0.21(-1.89%)
Mar 20, 2015 11.03 11.15 10.97 11.12 18,078 +0.37(+3.44%)
Mar 19, 2015 10.75 10.75 10.68 10.75 9,073 +0.11(+1.03%)
Mar 18, 2015 10.49 10.64 10.46 10.64 1,378 +0.21(+2.01%)
Mar 17, 2015 10.32 10.43 10.24 10.43 7,406 +0.11(+1.07%)
Mar 16, 2015 10.21 10.35 10.21 10.32 3,972 +0.05(+0.49%)
Mar 13, 2015 10.26 10.27 10.16 10.27 1,475 +0.05(+0.49%)
Mar 12, 2015 10.13 10.22 10.13 10.22 11,254 +0.08(+0.79%)
Mar 11, 2015 10.15 10.15 10.05 10.14 2,677 -0.07(-0.73%)
Mar 10, 2015 10.22 10.25 10.20 10.21 25,799 -0.20(-1.87%)
Mar 09, 2015 10.40 10.42 10.32 10.41 1,661 +0.10(+0.97%)
Mar 06, 2015 10.24 10.37 10.24 10.31 4,451 +0.00(+0.00%)
Mar 05, 2015 10.32 10.33 10.26 10.31 10,513 +0.31(+3.10%)
Mar 04, 2015 10.03 9.895 10.00 12,551 +0.11(+1.06%)
Mar 03, 2015 9.840 9.840 9.820 9.895 4,932 -0.01(-0.05%)
Mar 02, 2015 9.820 9.900 9.820 9.900 7,760 -0.05(-0.55%)
Feb 27, 2015 10.01 10.03 9.880 9.955 3,146 -0.14(-1.44%)
Feb 26, 2015 10.05 10.10 10.05 10.10 11,231 -0.13(-1.27%)
Feb 25, 2015 10.16 10.23 10.15 10.23 3,402 -0.14(-1.35%)
Feb 24, 2015 10.22 10.24 10.22 10.37 3,260 -0.03(-0.29%)
Feb 23, 2015 10.36 10.40 10.30 10.40 10,648 -0.06(-0.57%)
Feb 20, 2015 10.30 10.46 10.30 10.46 2,586 +0.38(+3.77%)
Feb 19, 2015 10.15 10.15 10.07 10.08 4,457 +0.08(+0.80%)
Feb 18, 2015 9.980 10.00 9.910 10.00 35,355 -0.04(-0.40%)
Feb 17, 2015 10.06 10.06 9.900 10.04 5,083 +0.16(+1.62%)
Feb 13, 2015 9.880 9.880 9.880 0 +0.31(+3.24%)
Feb 12, 2015 9.560 9.570 9.550 9.570 3,634 +0.12(+1.27%)
Feb 11, 2015 9.300 9.450 9.300 9.450 7,646 +0.01(+0.11%)
Feb 10, 2015 9.440 9.440 9.390 9.440 6,750 +0.10(+1.07%)
Feb 09, 2015 9.300 9.420 9.300 9.340 3,589 -0.08(-0.85%)
Feb 06, 2015 9.470 9.470 9.400 9.420 8,655 -0.13(-1.36%)
Feb 05, 2015 9.508 9.550 9.508 9.550 9,370 +0.03(+0.32%)
Feb 04, 2015 9.520 9.520 9.490 9.520 5,477 -0.06(-0.63%)
Feb 03, 2015 9.650 9.650 9.560 9.580 29,103 -0.12(-1.19%)
Feb 02, 2015 9.670 9.710 9.670 9.695 4,889 -0.14(-1.47%)
Jan 30, 2015 9.870 9.870 9.810 9.840 6,443 -0.11(-1.11%)
Jan 29, 2015 9.960 9.960 9.820 9.950 9,851 -0.07(-0.70%)
Jan 28, 2015 9.920 10.07 9.920 10.02 1,509 -0.07(-0.69%)
Jan 27, 2015 10.10 10.10 9.950 10.09 6,378 -0.02(-0.20%)
Jan 26, 2015 10.04 10.11 10.02 10.11 12,636 +0.16(+1.61%)
Jan 23, 2015 9.950 10.00 9.930 9.950 13,117 +0.02(+0.20%)
Jan 22, 2015 9.660 9.930 9.640 9.930 3,662 +0.25(+2.58%)
Jan 21, 2015 9.800 9.800 9.640 9.680 1,065,448 -0.27(-2.71%)
Jan 20, 2015 9.970 10.11 9.950 9.950 16,986 +0.08(+0.81%)
Jan 16, 2015 9.870 9.870 9.870 0 +0.06(+0.66%)
Jan 15, 2015 9.720 9.860 9.710 9.805 3,927 +0.09(+0.98%)
Jan 14, 2015 9.630 9.710 9.630 9.710 8,153 -0.19(-1.92%)
Jan 13, 2015 9.900 4,646 -40.02(-80.17%)
Jan 12, 2015 49.30 50.03 49.30 49.92 798 +0.22(+0.44%)
Jan 09, 2015 50.10 50.10 49.70 49.70 990 -0.43(-0.86%)
Jan 08, 2015 49.64 50.13 49.64 50.13 442 +0.61(+1.23%)
Jan 07, 2015 50.32 50.32 49.52 49.52 1,137 -0.11(-0.22%)
Jan 06, 2015 50.13 50.13 49.63 49.63 1,987 -0.50(-1.00%)
Jan 05, 2015 50.66 50.66 50.13 50.13 2,102 -1.07(-2.09%)
Jan 02, 2015 50.89 51.20 50.89 51.20 589 -0.26(-0.51%)
Dec 31, 2014 51.46 51.46 51.46 0 +0.73(+1.43%)
Dec 30, 2014 50.73 50.73 50.73 50.73 368 -0.67(-1.30%)
Dec 29, 2014 51.41 51.41 51.41 51.41 431 -0.41(-0.78%)
Dec 26, 2014 51.81 51.81 51.81 51.81 280 -0.04(-0.08%)
Dec 23, 2014 51.85 51.85 51.85 0 -0.65(-1.24%)
Dec 22, 2014 51.94 52.50 51.94 52.50 1,060 -0.45(-0.85%)
Dec 18, 2014 52.95 52.95 52.95 314 +0.90(+1.73%)
Dec 17, 2014 52.29 52.56 51.57 52.05 2,193 -0.15(-0.29%)
Dec 16, 2014 52.20 435 +0.55(+1.06%)
Dec 15, 2014 51.99 51.99 51.55 51.65 3,150 -0.86(-1.64%)
Dec 12, 2014 52.51 52.51 52.51 52.51 314 -0.85(-1.59%)
Dec 11, 2014 52.99 53.36 52.99 53.36 411 +0.64(+1.21%)
Dec 10, 2014 53.22 53.22 52.61 52.72 566 -0.68(-1.27%)
Dec 09, 2014 53.67 53.67 53.33 53.40 2,166 +0.10(+0.19%)
Dec 08, 2014 54.01 54.01 53.30 53.30 772 -0.56(-1.04%)
Dec 05, 2014 53.90 53.90 53.86 53.86 11,077 -0.16(-0.30%)
Dec 04, 2014 53.69 54.02 53.68 54.02 968 +0.40(+0.75%)
Dec 03, 2014 53.59 53.64 53.59 53.62 761 -0.20(-0.37%)
Dec 02, 2014 53.84 53.84 53.82 53.82 1,807 -0.24(-0.44%)
Dec 01, 2014 54.06 54.06 54.06 54.06 329 -0.54(-0.99%)
Nov 28, 2014 54.60 54.60 54.60 54.60 235 +1.12(+2.09%)
Nov 26, 2014 53.48 53.48 53.48 0 +0.33(+0.62%)
Nov 25, 2014 52.97 53.15 52.97 53.15 1,059 -0.10(-0.19%)
Nov 24, 2014 53.40 53.40 53.19 53.25 1,062 +0.26(+0.49%)
Nov 21, 2014 53.40 53.40 52.99 52.99 2,456 +0.80(+1.53%)
Nov 20, 2014 52.19 52.19 52.19 52.19 379 -0.96(-1.81%)
Nov 19, 2014 53.51 53.51 53.13 53.15 1,201 -0.28(-0.52%)
Nov 18, 2014 52.96 53.43 52.96 53.43 790 +1.36(+2.61%)
Nov 17, 2014 52.50 52.50 52.07 52.07 868 +0.05(+0.10%)
Nov 07, 2014 52.02 52.02 52.02 134 -0.26(-0.50%)
Nov 06, 2014 52.24 52.28 51.90 52.28 917 -0.17(-0.32%)
Nov 05, 2014 52.75 52.75 52.45 52.45 1,338 -0.13(-0.25%)
Nov 04, 2014 52.28 52.58 52.20 52.58 710 -0.87(-1.63%)
Nov 03, 2014 52.94 53.45 52.25 53.45 5,648 -0.09(-0.17%)
Oct 31, 2014 51.80 53.54 51.60 53.54 498 +2.09(+4.05%)
Oct 30, 2014 51.45 51.45 51.45 51.45 404 +0.82(+1.63%)
Oct 28, 2014 50.63 50.63 50.63 254 +0.11(+0.22%)
Oct 27, 2014 50.52 50.72 50.18 50.52 3,409 -0.20(-0.39%)
Oct 24, 2014 50.62 50.72 50.62 50.72 611 +0.29(+0.57%)
Oct 23, 2014 50.49 50.49 50.43 50.43 730 -0.05(-0.10%)
Oct 22, 2014 50.45 50.50 50.45 50.48 325,700 +0.48(+0.96%)
Oct 21, 2014 50.00 50.00 50.00 50.00 241 +0.38(+0.77%)
Oct 20, 2014 49.62 49.62 49.62 49.62 440 +0.13(+0.26%)
Oct 17, 2014 49.40 49.93 49.40 49.49 2,015 +0.09(+0.18%)
Oct 16, 2014 49.08 49.40 49.00 49.40 1,005 -0.05(-0.10%)
Oct 15, 2014 50.19 50.19 49.45 49.45 794 -1.11(-2.20%)
Oct 13, 2014 50.56 50.56 50.56 239 -0.63(-1.23%)
Oct 10, 2014 51.19 51.19 51.19 51.19 699 -0.26(-0.51%)
Oct 09, 2014 51.45 51.45 51.45 51.45 138 -0.31(-0.60%)
Oct 08, 2014 51.76 51.76 51.76 51.76 578 -0.53(-1.01%)
Oct 06, 2014 52.29 52.29 52.29 260 -0.45(-0.85%)
Oct 03, 2014 52.91 53.00 52.74 52.74 6,121 +1.07(+2.07%)
Oct 02, 2014 52.32 52.32 51.67 51.67 1,673 -1.35(-2.55%)
Oct 01, 2014 53.04 53.04 53.02 53.02 867 -0.93(-1.72%)
Sep 30, 2014 53.59 53.95 53.59 53.95 875 -0.36(-0.67%)
Sep 26, 2014 54.31 54.31 54.31 237 -0.52(-0.94%)
Sep 25, 2014 54.83 54.83 54.83 54.83 495 -2.07(-3.64%)
Sep 24, 2014 56.90 56.90 56.90 56.90 259 +0.07(+0.13%)
Sep 23, 2014 57.18 57.18 56.83 56.83 693 -0.28(-0.49%)
Sep 22, 2014 57.25 57.25 56.94 57.10 1,743 -0.21(-0.36%)
Sep 19, 2014 56.55 57.31 56.55 57.31 759 +0.76(+1.34%)
Sep 18, 2014 56.55 56.55 56.55 56.55 219 +0.34(+0.60%)
Sep 17, 2014 56.68 56.68 56.21 56.21 4,568 -0.45(-0.79%)
Sep 16, 2014 56.03 56.66 56.03 56.66 8,478 +0.67(+1.20%)
Sep 15, 2014 55.99 55.99 55.99 55.99 179 -0.52(-0.92%)
Sep 11, 2014 56.51 56.51 56.51 63 +0.34(+0.61%)
Sep 10, 2014 56.17 56.17 56.17 56.17 388 +0.36(+0.65%)
Sep 09, 2014 55.95 55.95 55.81 55.81 1,140 -0.29(-0.52%)
Sep 08, 2014 55.96 56.10 55.96 56.10 676 +0.38(+0.68%)
Sep 05, 2014 55.37 55.72 55.37 55.72 1,587 +0.47(+0.85%)
Sep 04, 2014 55.29 55.29 55.25 55.25 318 +0.65(+1.19%)
Sep 03, 2014 54.75 54.85 54.50 54.60 3,317 -0.55(-1.00%)
Sep 02, 2014 55.13 55.15 55.13 55.15 412 +0.79(+1.45%)
Aug 29, 2014 54.36 54.36 54.36 0 +0.63(+1.17%)
Aug 28, 2014 53.84 54.12 53.73 53.73 665 -0.67(-1.23%)
Aug 27, 2014 54.40 54.40 54.40 54.40 482 +0.09(+0.17%)
Aug 26, 2014 54.31 54.31 54.31 54.31 320 -0.61(-1.11%)
Aug 21, 2014 54.92 54.92 54.92 51 -0.01(-0.02%)
Aug 18, 2014 54.93 54.93 54.93 103 -0.27(-0.49%)
Aug 15, 2014 55.40 55.40 55.35 55.20 1,544 -0.39(-0.70%)
Aug 14, 2014 55.50 55.59 55.49 55.59 1,069 -0.55(-0.98%)
Aug 13, 2014 56.14 55.39 56.14 3,073 +0.75(+1.35%)
Aug 12, 2014 55.42 55.42 55.39 55.39 684 -0.08(-0.14%)
Aug 11, 2014 55.44 55.47 55.44 55.47 774 +0.56(+1.02%)
Aug 08, 2014 54.37 54.61 54.37 54.91 854 +0.00(+0.00%)
Aug 07, 2014 54.70 55.00 54.70 54.91 12,293 +0.84(+1.55%)
Aug 06, 2014 54.14 54.14 54.07 54.07 342 -0.06(-0.11%)
Aug 05, 2014 54.57 54.57 54.13 54.13 1,809 -1.62(-2.91%)
Aug 04, 2014 55.53 55.75 55.40 55.75 2,511 -1.12(-1.98%)
Aug 01, 2014 56.32 56.88 56.32 56.88 2,241 -2.08(-3.52%)
Jul 31, 2014 59.10 59.10 58.95 58.95 1,397 +0.76(+1.31%)
Jul 30, 2014 58.36 58.36 58.19 58.19 548 +0.37(+0.64%)
Jul 28, 2014 57.82 57.82 57.82 88 +0.17(+0.29%)
Jul 25, 2014 57.45 57.65 57.45 57.65 3,893 +0.25(+0.44%)
Jul 24, 2014 57.40 57.40 57.40 57.40 585 +0.29(+0.51%)
Jul 23, 2014 57.08 57.11 57.08 57.11 551 -0.67(-1.16%)
Jul 22, 2014 57.78 57.78 57.78 57.78 524 +0.13(+0.22%)
Jul 21, 2014 57.65 57.65 57.65 57.65 502 +0.55(+0.97%)
Jul 17, 2014 57.10 57.10 57.10 182 -0.85(-1.47%)
Jul 16, 2014 57.95 57.95 57.95 57.95 386 -0.03(-0.05%)
Jul 15, 2014 58.04 58.04 57.98 57.98 1,017 -0.15(-0.26%)
Jul 14, 2014 58.13 58.13 58.13 58.13 526 +1.26(+2.22%)
Jul 10, 2014 56.87 56.87 56.87 152 -1.32(-2.27%)
Jul 08, 2014 58.19 58.19 58.19 192 -0.12(-0.20%)
Jul 07, 2014 58.24 58.31 58.24 58.31 416 -0.30(-0.52%)
Jul 03, 2014 58.61 58.61 58.61 0 -0.78(-1.31%)
Jul 02, 2014 59.39 59.39 59.39 59.39 325 -0.96(-1.59%)
Jul 01, 2014 60.41 60.41 60.35 60.35 701 +0.56(+0.94%)
Jun 30, 2014 59.79 59.79 59.79 59.79 2,063 +0.30(+0.50%)
Jun 26, 2014 59.49 59.49 59.49 259 -0.15(-0.25%)
Jun 25, 2014 59.64 59.64 59.64 59.64 397 -1.52(-2.49%)
Jun 23, 2014 61.16 61.16 61.16 138 +0.10(+0.16%)
Jun 19, 2014 61.06 61.06 61.06 140 +0.69(+1.14%)
Jun 18, 2014 59.90 60.37 59.90 60.37 687 +0.97(+1.63%)
Jun 17, 2014 59.76 59.76 59.40 59.40 496 -0.88(-1.46%)
Jun 13, 2014 60.28 60.28 60.28 2 +1.02(+1.72%)
Jun 11, 2014 59.26 59.26 59.26 63 -1.58(-2.60%)
Jun 06, 2014 60.84 60.84 60.84 60.84 124 -0.37(-0.60%)
Jun 05, 2014 61.12 61.21 60.90 61.21 1,181 -0.58(-0.94%)
Jun 04, 2014 61.73 61.82 61.73 61.79 470 +1.00(+1.65%)
Jun 03, 2014 61.05 61.05 60.67 60.79 737 -1.21(-1.95%)
Jun 02, 2014 62.00 62.00 62.00 62.00 186 +0.73(+1.19%)
May 30, 2014 61.62 61.62 61.27 61.27 376 +0.38(+0.62%)
May 28, 2014 60.89 60.89 60.89 70 +0.53(+0.88%)
May 27, 2014 60.00 60.36 60.00 60.36 386 +0.96(+1.62%)
May 23, 2014 59.40 59.40 59.40 0 +1.51(+2.61%)
May 22, 2014 57.89 57.89 57.89 57.89 1,750 +1.54(+2.73%)
May 21, 2014 56.37 56.40 56.35 56.35 555 +0.18(+0.32%)
May 20, 2014 56.59 56.59 56.17 56.17 1,070 +0.29(+0.52%)
May 15, 2014 55.88 55.88 55.88 55.88 119 -0.88(-1.55%)
May 14, 2014 57.11 57.11 56.76 56.76 1,950 -1.49(-2.56%)
May 12, 2014 58.25 58.25 58.25 170 +2.09(+3.72%)
May 09, 2014 56.34 56.50 56.16 56.16 498 +0.01(+0.02%)
May 08, 2014 56.15 56.15 56.15 56.15 467 -0.15(-0.27%)
May 07, 2014 56.30 56.62 56.30 56.30 4,204 -1.05(-1.83%)
May 06, 2014 57.10 57.35 57.07 57.35 526 +0.09(+0.16%)
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.