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

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
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 29, 2016 10.03 10.03 9.830 9.900 1,462 +0.00(+0.00%)
Apr 28, 2016 10.44 10.44 9.900 9.900 5,971 -0.69(-6.52%)
Apr 27, 2016 10.53 10.59 10.53 10.59 2,773 -0.15(-1.40%)
Apr 22, 2016 10.74 10.74 10.74 14 +0.10(+0.89%)
Apr 21, 2016 10.64 10.65 10.64 10.64 4,778 +0.14(+1.38%)
Apr 20, 2016 10.55 10.55 10.50 10.50 799 +0.03(+0.31%)
Apr 19, 2016 10.47 10.47 10.47 10.47 382 +0.11(+1.04%)
Apr 18, 2016 10.31 10.36 10.29 10.36 1,196 -0.04(-0.38%)
Apr 15, 2016 10.41 10.41 10.36 10.40 2,558 +0.07(+0.68%)
Apr 14, 2016 10.25 10.36 10.25 10.33 10,826 +0.36(+3.61%)
Apr 12, 2016 9.970 9.970 9.970 1 +0.25(+2.57%)
Apr 11, 2016 9.720 9.720 9.720 9.720 388 -0.18(-1.82%)
Apr 08, 2016 9.900 9.900 9.900 9.900 164 +0.25(+2.59%)
Apr 07, 2016 9.520 9.650 9.520 9.650 374 +0.07(+0.71%)
Apr 06, 2016 9.580 9.582 9.580 9.582 488 +0.03(+0.34%)
Apr 05, 2016 9.590 9.740 9.550 9.550 571 -0.22(-2.25%)
Apr 04, 2016 9.770 9.770 9.770 9.770 320 +0.04(+0.41%)
Apr 01, 2016 9.890 9.890 9.730 9.730 2,985 -0.77(-7.33%)
Mar 30, 2016 10.50 10.50 10.50 179 +0.00(+0.00%)
Mar 29, 2016 10.54 10.54 10.50 10.50 3,386 +0.15(+1.45%)
Mar 28, 2016 10.35 10.35 10.35 10.35 1,158 +0.20(+1.97%)
Mar 24, 2016 10.15 10.15 10.15 0 -0.16(-1.60%)
Mar 23, 2016 10.31 10.31 10.31 10.31 495 +0.01(+0.15%)
Mar 22, 2016 10.29 10.30 10.27 10.30 940 -0.09(-0.87%)
Mar 21, 2016 10.26 10.39 10.26 10.39 576 +0.13(+1.27%)
Mar 17, 2016 10.26 10.26 10.26 46 -0.13(-1.25%)
Mar 15, 2016 10.39 10.39 10.39 10 -0.01(-0.10%)
Mar 11, 2016 10.40 10.40 10.40 25 +0.07(+0.68%)
Mar 10, 2016 10.36 10.43 10.32 10.33 3,434 +0.14(+1.37%)
Mar 07, 2016 10.19 10.19 10.19 75 -0.31(-2.95%)
Mar 04, 2016 10.42 10.50 10.38 10.50 727 +0.15(+1.45%)
Mar 03, 2016 10.33 10.36 10.24 10.35 405 +0.25(+2.52%)
Mar 02, 2016 10.11 10.20 10.10 10.10 1,623 +0.15(+1.47%)
Mar 01, 2016 9.930 10.00 9.810 9.950 2,853 +0.12(+1.22%)
Feb 29, 2016 9.980 9.980 9.830 9.830 971 -0.21(-2.14%)
Feb 26, 2016 10.10 10.12 10.04 10.04 7,214 -0.01(-0.05%)
Feb 24, 2016 10.05 10.05 10.05 0 +0.04(+0.40%)
Feb 23, 2016 10.01 10.01 10.01 10.01 375 -0.12(-1.18%)
Feb 22, 2016 9.980 10.13 9.980 10.13 401 -0.13(-1.31%)
Feb 17, 2016 10.26 10.26 10.26 24 +0.33(+3.36%)
Feb 16, 2016 9.920 9.930 9.920 9.930 500 +0.40(+4.25%)
Feb 12, 2016 9.525 9.525 9.525 0 +0.13(+1.44%)
Feb 11, 2016 9.470 9.530 9.390 9.390 768 -0.16(-1.68%)
Feb 10, 2016 9.670 9.810 9.550 9.550 2,785 -0.36(-3.63%)
Feb 08, 2016 9.910 9.910 9.910 128 +0.08(+0.81%)
Feb 04, 2016 9.830 9.830 9.830 0 +0.41(+4.35%)
Feb 03, 2016 9.523 9.523 9.420 9.420 1,146 -0.55(-5.49%)
Feb 02, 2016 10.03 10.03 9.960 9.967 1,614 -0.53(-5.08%)
Feb 01, 2016 9.840 11.18 9.830 10.50 32,230 +0.90(+9.38%)
Jan 29, 2016 9.590 9.600 9.590 9.600 308 +0.04(+0.37%)
Jan 28, 2016 9.710 9.710 9.565 9.565 478 -0.09(-0.88%)
Jan 27, 2016 9.520 9.650 9.520 9.650 658 +0.23(+2.44%)
Jan 26, 2016 9.461 9.480 9.420 9.420 7,681 +0.09(+0.96%)
Jan 25, 2016 9.510 9.510 9.330 9.330 3,032 -0.26(-2.71%)
Jan 22, 2016 9.610 9.620 9.590 9.590 5,005 +0.13(+1.37%)
Jan 21, 2016 9.400 9.460 9.350 9.460 3,133 +0.18(+1.94%)
Jan 20, 2016 9.390 9.390 9.270 9.280 1,369 -0.37(-3.83%)
Jan 19, 2016 9.760 9.760 9.650 9.650 1,991 -0.04(-0.41%)
Jan 14, 2016 9.690 9.690 9.690 0 +0.17(+1.79%)
Jan 13, 2016 9.535 9.535 9.520 9.520 940 -0.05(-0.52%)
Jan 12, 2016 9.520 9.570 9.520 9.570 1,785 -0.07(-0.73%)
Jan 11, 2016 9.700 9.700 9.640 9.640 900 -0.06(-0.62%)
Jan 08, 2016 9.710 9.710 9.700 9.700 237 -0.02(-0.21%)
Jan 07, 2016 9.706 9.727 9.706 9.720 1,298 -0.31(-3.09%)
Jan 06, 2016 9.970 10.05 9.970 10.03 2,837 -0.26(-2.53%)
Jan 05, 2016 10.28 10.29 10.28 10.29 994 +0.03(+0.29%)
Dec 31, 2015 10.26 10.26 10.26 83 -0.20(-1.91%)
Dec 30, 2015 10.31 10.46 10.31 10.46 1,507 -0.04(-0.38%)
Dec 29, 2015 10.50 10.50 10.50 10.50 1,450 +0.18(+1.74%)
Dec 28, 2015 10.25 10.32 10.19 10.32 1,590 +0.20(+1.98%)
Dec 23, 2015 10.12 10.12 10.12 0 +0.14(+1.40%)
Dec 22, 2015 9.920 9.980 9.920 9.980 6,785 +0.16(+1.63%)
Dec 21, 2015 9.950 9.950 9.820 9.820 16,246 -0.13(-1.31%)
Dec 18, 2015 9.950 9.950 9.950 9.950 588 -0.16(-1.58%)
Dec 17, 2015 10.24 10.24 10.11 10.11 6,258 -0.01(-0.10%)
Dec 16, 2015 10.08 10.12 10.08 10.12 3,180 +0.11(+1.10%)
Dec 15, 2015 10.01 10.01 10.01 10.01 12,820 +0.01(+0.10%)
Dec 14, 2015 10.00 10.10 10.00 10.00 3,375 +0.05(+0.50%)
Dec 11, 2015 9.950 9.950 9.950 9.950 422 -0.11(-1.09%)
Dec 10, 2015 10.15 10.15 10.06 10.06 3,200 -0.15(-1.47%)
Dec 09, 2015 10.14 10.21 10.11 10.21 3,790 -0.05(-0.49%)
Dec 08, 2015 10.16 10.26 10.16 10.26 1,658 -0.11(-1.06%)
Dec 07, 2015 10.50 10.50 10.37 10.37 2,104 -0.01(-0.13%)
Dec 04, 2015 10.38 10.38 10.38 10.38 100 -0.01(-0.12%)
Dec 03, 2015 10.40 10.40 10.40 10.40 221 -0.06(-0.55%)
Dec 02, 2015 10.45 10.45 10.45 10.45 208 -0.02(-0.15%)
Dec 01, 2015 10.34 10.47 10.34 10.47 11,917 +0.13(+1.26%)
Nov 30, 2015 10.33 10.34 10.33 10.34 505 -0.30(-2.82%)
Nov 27, 2015 10.63 10.64 10.63 10.64 1,022 +0.01(+0.09%)
Nov 23, 2015 10.63 10.63 10.63 0 -0.06(-0.56%)
Nov 20, 2015 10.75 10.75 10.65 10.69 2,781 +0.09(+0.85%)
Nov 19, 2015 10.62 10.62 10.60 10.60 600 +0.06(+0.57%)
Nov 17, 2015 10.54 10.54 10.54 2 -0.01(-0.09%)
Nov 16, 2015 10.55 10.55 10.55 10.55 440 -0.13(-1.22%)
Nov 13, 2015 10.68 10.68 10.68 10.68 3,334 -0.36(-3.26%)
Nov 10, 2015 11.04 11.04 11.04 0 +0.19(+1.77%)
Nov 09, 2015 10.94 10.94 10.85 10.85 10,789 -0.03(-0.31%)
Nov 06, 2015 10.88 10.88 10.88 10.88 531 +0.10(+0.95%)
Nov 05, 2015 10.78 10.78 10.78 10.78 2,583 +0.09(+0.84%)
Nov 04, 2015 10.58 10.69 10.58 10.69 459 -0.01(-0.09%)
Nov 03, 2015 10.69 10.70 10.67 10.70 8,003 +0.13(+1.23%)
Nov 02, 2015 10.58 10.60 10.56 10.57 2,246 +0.41(+4.04%)
Oct 30, 2015 10.58 10.58 10.16 10.16 31,981 -1.03(-9.20%)
Oct 28, 2015 11.19 11.19 11.19 45 -0.00(-0.02%)
Oct 27, 2015 11.19 11.19 11.19 11.19 100 -0.04(-0.34%)
Oct 26, 2015 11.23 11.23 11.23 11.23 234 -0.02(-0.18%)
Oct 22, 2015 11.25 11.25 11.25 10 +0.12(+1.08%)
Oct 21, 2015 11.17 11.18 11.13 11.13 5,825 +0.11(+0.95%)
Oct 20, 2015 11.04 11.04 11.03 11.03 2,000 -0.02(-0.17%)
Oct 19, 2015 11.05 11.05 11.04 11.04 340 -0.08(-0.72%)
Oct 16, 2015 11.10 11.12 11.10 11.12 1,597 +0.17(+1.59%)
Oct 15, 2015 11.00 11.00 10.95 10.95 876 +0.20(+1.86%)
Oct 14, 2015 10.96 10.96 10.75 10.75 477 -0.28(-2.54%)
Oct 09, 2015 11.03 11.03 11.03 88 +0.36(+3.37%)
Oct 07, 2015 10.67 10.67 10.67 35 +0.17(+1.62%)
Oct 06, 2015 10.50 10.50 10.50 10.50 191 +0.00(+0.00%)
Oct 05, 2015 10.50 10.50 10.50 10.50 673 +0.21(+2.04%)
Oct 02, 2015 10.29 10.29 10.29 10.29 115 +0.18(+1.78%)
Oct 01, 2015 10.11 10.11 10.11 10.11 244 +0.02(+0.20%)
Sep 30, 2015 10.03 10.09 10.03 10.09 376 +0.07(+0.70%)
Sep 29, 2015 10.02 10.02 10.02 10.02 209 -0.05(-0.50%)
Sep 28, 2015 10.15 10.15 10.07 10.07 231 -0.35(-3.36%)
Sep 25, 2015 10.42 10.42 10.42 10.42 237 +0.08(+0.77%)
Sep 24, 2015 10.19 10.34 10.18 10.34 2,885 +0.16(+1.57%)
Sep 23, 2015 10.13 10.18 10.11 10.18 2,435 +0.05(+0.49%)
Sep 22, 2015 10.18 10.18 10.13 10.13 3,015 -0.18(-1.75%)
Sep 21, 2015 10.33 10.33 10.30 10.31 2,235 -0.36(-3.39%)
Sep 17, 2015 10.67 10.67 10.67 391 +0.23(+2.22%)
Sep 15, 2015 10.44 10.44 10.44 0 -0.02(-0.19%)
Sep 14, 2015 10.56 10.56 10.35 10.46 5,707 +0.12(+1.16%)
Sep 11, 2015 10.29 10.34 10.29 10.34 1,351 +0.08(+0.78%)
Sep 09, 2015 10.26 10.26 10.26 129 -0.19(-1.82%)
Sep 08, 2015 10.23 10.45 10.23 10.45 1,173 +1.07(+11.41%)
Sep 04, 2015 9.380 9.380 9.380 0 -0.15(-1.57%)
Sep 03, 2015 9.550 9.570 9.530 9.530 906 +0.08(+0.85%)
Sep 02, 2015 9.450 9.450 9.450 9.450 2,057 +0.08(+0.85%)
Sep 01, 2015 9.510 9.510 9.370 9.370 4,347 -0.38(-3.90%)
Aug 31, 2015 9.710 9.750 9.700 9.750 1,070 +0.08(+0.83%)
Aug 28, 2015 9.632 9.670 9.632 9.670 449 -0.01(-0.10%)
Aug 27, 2015 9.720 9.771 9.680 9.680 1,540 -0.04(-0.41%)
Aug 26, 2015 9.590 9.800 9.520 9.720 3,137 +0.18(+1.89%)
Aug 25, 2015 9.943 9.943 9.530 9.540 26,685 +0.53(+5.88%)
Aug 24, 2015 9.020 9.050 8.820 9.010 13,466 +0.15(+1.69%)
Aug 21, 2015 8.940 8.990 8.860 8.860 3,813 -0.15(-1.66%)
Aug 20, 2015 9.050 9.065 9.010 9.010 3,199 -0.26(-2.80%)
Aug 19, 2015 9.240 9.270 9.240 9.270 4,018 -0.03(-0.32%)
Aug 18, 2015 9.280 9.305 9.270 9.300 9,916 +0.07(+0.70%)
Aug 17, 2015 9.235 9.235 9.235 9.235 701 -0.07(-0.70%)
Aug 14, 2015 9.280 9.300 9.280 9.300 836 +0.00(+0.00%)
Aug 13, 2015 9.340 9.340 9.300 9.300 8,213 +0.03(+0.32%)
Aug 12, 2015 9.200 9.270 9.140 9.270 6,065 +0.10(+1.09%)
Aug 11, 2015 9.230 9.230 9.170 9.170 3,550 -0.27(-2.81%)
Aug 10, 2015 9.412 9.450 9.412 9.435 2,132 -0.12(-1.20%)
Aug 07, 2015 9.650 9.650 9.525 9.550 1,277 -0.25(-2.55%)
Aug 06, 2015 9.880 9.880 9.800 9.800 1,719 -0.07(-0.71%)
Aug 05, 2015 9.894 9.894 9.870 9.870 693 +0.03(+0.30%)
Aug 04, 2015 9.825 9.840 9.800 9.840 3,987 +0.09(+0.92%)
Aug 03, 2015 9.758 9.758 9.750 9.750 229 -0.04(-0.41%)
Jul 31, 2015 9.830 9.850 9.780 9.790 9,716 +0.13(+1.40%)
Jul 30, 2015 9.628 9.655 9.628 9.655 469 -0.01(-0.05%)
Jul 29, 2015 9.670 9.690 9.650 9.660 6,777 -0.07(-0.72%)
Jul 28, 2015 9.750 9.758 9.720 9.730 7,747 +0.10(+1.04%)
Jul 27, 2015 9.670 9.670 9.620 9.630 4,174 +0.03(+0.31%)
Jul 24, 2015 9.680 9.680 9.600 9.600 4,934 -0.17(-1.74%)
Jul 23, 2015 9.802 9.802 9.770 9.770 294 -0.11(-1.11%)
Jul 22, 2015 10.02 10.02 9.880 9.880 1,214 -0.17(-1.69%)
Jul 21, 2015 10.05 10.06 10.00 10.05 7,010 -0.08(-0.79%)
Jul 20, 2015 10.13 10.13 10.13 10.13 260 +0.01(+0.10%)
Jul 16, 2015 10.12 10.12 10.12 64 +0.02(+0.20%)
Jul 15, 2015 10.23 10.23 10.09 10.10 1,588 +0.06(+0.60%)
Jul 14, 2015 9.980 10.05 9.980 10.04 699 -0.01(-0.10%)
Jul 13, 2015 10.21 10.21 9.990 10.05 7,526 +0.14(+1.41%)
Jul 10, 2015 9.910 9.910 9.910 9.910 1,065 +0.08(+0.81%)
Jul 09, 2015 9.830 9.855 9.830 9.830 2,001 +0.08(+0.82%)
Jul 08, 2015 9.810 9.810 9.750 9.750 3,433 -0.25(-2.50%)
Jul 07, 2015 10.01 10.01 9.950 10.00 3,925 -0.10(-0.99%)
Jul 06, 2015 10.11 10.13 10.10 10.10 764 -0.06(-0.59%)
Jul 02, 2015 10.16 10.16 10.16 0 -0.07(-0.73%)
Jul 01, 2015 10.28 10.28 10.22 10.23 960 -0.05(-0.53%)
Jun 30, 2015 10.35 10.37 10.29 10.29 2,083 +0.14(+1.38%)
Jun 29, 2015 10.24 10.24 10.15 10.15 1,000 -0.12(-1.17%)
Jun 26, 2015 10.27 10.28 10.27 10.27 1,003 -0.07(-0.63%)
Jun 25, 2015 10.36 10.36 10.34 10.34 685 +0.16(+1.52%)
Jun 24, 2015 10.16 10.19 10.14 10.18 3,484 -0.17(-1.64%)
Jun 23, 2015 10.31 10.35 10.28 10.35 13,239 -0.07(-0.67%)
Jun 22, 2015 10.33 10.43 10.33 10.42 14,450 +0.32(+3.17%)
Jun 19, 2015 10.08 10.12 10.08 10.10 10,544 -0.01(-0.10%)
Jun 18, 2015 10.06 10.11 10.06 10.11 1,782 +0.20(+2.02%)
Jun 17, 2015 9.870 9.910 9.800 9.910 3,012 -0.08(-0.80%)
Jun 16, 2015 9.930 9.990 9.920 9.990 7,962 -0.04(-0.40%)
Jun 15, 2015 10.00 10.03 10.00 10.03 625 -0.01(-0.10%)
Jun 12, 2015 10.08 10.08 10.04 10.04 445 -0.09(-0.89%)
Jun 11, 2015 10.15 10.17 10.13 10.13 3,125 -0.10(-0.98%)
Jun 10, 2015 10.12 10.23 10.10 10.23 3,278 +0.07(+0.69%)
Jun 09, 2015 10.25 10.27 10.12 10.16 7,433 -0.27(-2.59%)
Jun 08, 2015 10.42 10.43 10.41 10.43 1,039 +0.06(+0.58%)
Jun 05, 2015 10.38 10.38 10.37 10.37 362 -0.08(-0.72%)
Jun 04, 2015 10.41 10.45 10.41 10.45 4,409 +0.03(+0.24%)
Jun 03, 2015 10.47 10.47 10.42 10.42 11,356 +0.03(+0.29%)
Jun 02, 2015 10.41 10.41 10.33 10.39 5,254 +0.03(+0.29%)
Jun 01, 2015 10.47 10.47 10.36 10.36 1,330 -0.03(-0.29%)
May 29, 2015 10.34 10.39 10.33 10.39 3,245 -0.08(-0.76%)
May 28, 2015 10.37 10.49 10.37 10.47 1,830 +0.06(+0.53%)
May 27, 2015 10.39 10.41 10.39 10.41 1,242 -0.01(-0.12%)
May 26, 2015 10.43 10.43 10.39 10.43 2,536 -0.16(-1.53%)
May 22, 2015 10.59 10.59 10.59 0 -0.02(-0.19%)
May 21, 2015 10.59 10.61 10.59 10.61 4,996 +0.01(+0.09%)
May 20, 2015 10.55 10.60 10.52 10.60 15,180 -0.12(-1.12%)
May 19, 2015 10.75 10.80 10.72 10.72 10,253 +0.06(+0.56%)
May 18, 2015 10.65 10.66 10.62 10.66 13,035 +0.14(+1.38%)
May 15, 2015 10.53 10.54 10.48 10.52 5,413 -0.05(-0.52%)
May 14, 2015 10.52 10.57 10.52 10.57 3,679 +0.13(+1.25%)
May 13, 2015 10.46 10.48 10.37 10.44 101,515 +0.13(+1.26%)
May 12, 2015 10.32 10.34 10.29 10.31 137,440 -0.36(-3.37%)
May 11, 2015 10.71 10.75 10.63 10.67 7,653 -0.02(-0.19%)
May 08, 2015 10.52 10.69 10.52 10.69 3,695 +0.21(+2.02%)
May 07, 2015 10.54 10.55 10.46 10.48 3,615 -0.04(-0.35%)
May 06, 2015 10.56 10.59 10.43 10.52 7,949 -0.04(-0.33%)
May 05, 2015 10.67 10.67 10.51 10.55 10,133 -0.14(-1.31%)
May 04, 2015 10.69 10.69 10.64 10.69 7,645 +0.07(+0.66%)
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.