Ricoh Ltd ADR (OP: RICOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.04(+0.41%) | |
| Apr 26, 2018 | 9.810 | 9.810 | 9.810 | 0 | -0.26(-2.58%) | |
| Apr 19, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.01(+0.10%) | |
| Apr 18, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 6,792 | +0.08(+0.80%) |
| Apr 12, 2018 | 9.980 | 9.980 | 9.980 | 0 | -0.26(-2.54%) | |
| Apr 11, 2018 | 10.24 | 10.24 | 10.24 | 10.24 | 267 | -0.04(-0.39%) |
| Apr 09, 2018 | 10.28 | 10.28 | 10.28 | 0 | +0.48(+4.90%) | |
| Apr 04, 2018 | 9.800 | 9.800 | 9.800 | 64 | -0.26(-2.58%) | |
| Apr 02, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.42(+4.37%) | |
| Mar 29, 2018 | 9.639 | 9.639 | 9.639 | 0 | +0.05(+0.51%) | |
| Mar 27, 2018 | 9.590 | 9.590 | 9.590 | 1 | -0.41(-4.10%) | |
| Mar 26, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 636 | -0.10(-0.99%) |
| Mar 23, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 175 | -0.45(-4.27%) |
| Mar 20, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.37(+3.63%) | |
| Mar 19, 2018 | 10.18 | 10.18 | 10.18 | 10.18 | 947 | -0.35(-3.32%) |
| Mar 12, 2018 | 10.53 | 10.53 | 10.53 | 61 | +0.10(+0.96%) | |
| Mar 01, 2018 | 10.43 | 10.43 | 10.43 | 0 | -0.53(-4.84%) | |
| Feb 28, 2018 | 10.96 | 10.96 | 10.96 | 10.96 | 300 | -0.07(-0.63%) |
| Feb 27, 2018 | 11.03 | 11.03 | 11.03 | 11.03 | 570 | +0.18(+1.71%) |
| Feb 26, 2018 | 10.85 | 10.85 | 10.85 | 10.85 | 1,449 | +0.20(+1.83%) |
| Feb 22, 2018 | 10.65 | 10.65 | 10.65 | 0 | +0.05(+0.47%) | |
| Feb 21, 2018 | 10.91 | 10.91 | 10.60 | 10.60 | 500 | +0.29(+2.81%) |
| Feb 15, 2018 | 10.31 | 10.31 | 10.31 | 0 | +0.43(+4.35%) | |
| Feb 14, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 859 | -0.19(-1.94%) |
| Feb 12, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.13(+1.36%) | |
| Feb 09, 2018 | 9.940 | 9.940 | 9.940 | 9.940 | 110 | -0.41(-3.96%) |
| Feb 07, 2018 | 10.35 | 10.35 | 10.35 | 20 | -0.71(-6.38%) | |
| Feb 06, 2018 | 11.05 | 11.05 | 11.05 | 11.05 | 315 | -0.28(-2.48%) |
| Feb 05, 2018 | 11.34 | 11.34 | 11.34 | 11.34 | 113 | +0.81(+7.73%) |
| Feb 01, 2018 | 10.52 | 10.52 | 10.52 | 167 | +0.82(+8.48%) | |
| Jan 31, 2018 | 9.700 | 9.700 | 9.700 | 9.700 | 7,463 | -0.21(-2.12%) |
| Jan 26, 2018 | 9.910 | 9.910 | 9.910 | 49 | +0.39(+4.10%) | |
| Jan 22, 2018 | 9.520 | 9.520 | 9.520 | 0 | -0.16(-1.65%) | |
| Jan 19, 2018 | 9.600 | 9.680 | 9.600 | 9.680 | 1,421 | +0.19(+2.00%) |
| Jan 18, 2018 | 9.490 | 9.490 | 9.490 | 9.490 | 1,271 | -0.48(-4.81%) |
| Jan 17, 2018 | 10.15 | 10.60 | 9.750 | 9.970 | 42,221 | -0.03(-0.32%) |
| Jan 16, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | -0.03(-0.28%) |
| Jan 12, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.18(+1.88%) | |
| Jan 11, 2018 | 9.845 | 9.845 | 9.845 | 9.845 | 2,216 | +0.24(+2.45%) |
| Jan 10, 2018 | 9.610 | 9.610 | 9.610 | 9.610 | 200 | -0.08(-0.77%) |
| Jan 09, 2018 | 9.685 | 9.685 | 9.685 | 9.685 | 792 | -0.06(-0.67%) |
| Jan 05, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
| Jan 04, 2018 | 9.650 | 9.700 | 9.650 | 9.700 | 2,359 | +0.42(+4.48%) |
| Dec 22, 2017 | 9.284 | 9.284 | 9.284 | 0 | +0.28(+3.16%) | |
| Dec 21, 2017 | 9.100 | 9.100 | 9.000 | 9.000 | 1,240 | -0.17(-1.85%) |
| Dec 19, 2017 | 9.170 | 9.170 | 9.170 | 0 | +0.22(+2.46%) | |
| Dec 14, 2017 | 8.950 | 8.950 | 8.950 | 0 | -0.18(-1.97%) | |
| Dec 13, 2017 | 9.140 | 9.140 | 9.130 | 9.130 | 1,851 | -0.07(-0.76%) |
| Dec 12, 2017 | 9.200 | 9.200 | 9.200 | 9.200 | 685 | +0.13(+1.43%) |
| Dec 07, 2017 | 9.070 | 9.070 | 9.070 | 25 | -0.16(-1.73%) | |
| Dec 06, 2017 | 9.070 | 9.230 | 9.070 | 9.230 | 3,657 | +0.03(+0.33%) |
| Dec 05, 2017 | 9.152 | 9.400 | 9.070 | 9.200 | 792 | +0.12(+1.32%) |
| Dec 01, 2017 | 9.080 | 9.080 | 9.080 | 0 | +0.32(+3.65%) | |
| Nov 27, 2017 | 8.760 | 8.760 | 8.760 | 0 | +0.05(+0.57%) | |
| Nov 24, 2017 | 8.710 | 8.710 | 8.710 | 8.710 | 200 | -0.10(-1.14%) |
| Nov 21, 2017 | 8.810 | 8.810 | 8.810 | 8.810 | 45 | -0.12(-1.34%) |
| Nov 09, 2017 | 8.930 | 8.930 | 8.930 | 0 | +0.14(+1.59%) | |
| Nov 08, 2017 | 8.790 | 8.790 | 8.790 | 8.790 | 1,500 | -0.03(-0.34%) |
| Nov 07, 2017 | 8.810 | 8.820 | 8.800 | 8.820 | 5,657 | +0.17(+1.97%) |
| Nov 03, 2017 | 8.650 | 8.650 | 8.650 | 1 | -0.02(-0.23%) | |
| Nov 02, 2017 | 8.710 | 8.710 | 8.670 | 8.670 | 5,609 | -1.06(-10.89%) |
| Oct 30, 2017 | 9.730 | 9.730 | 9.730 | 0 | +0.16(+1.67%) | |
| Oct 27, 2017 | 9.790 | 9.790 | 9.400 | 9.570 | 7,107 | -0.75(-7.27%) |
| Oct 16, 2017 | 10.32 | 10.32 | 10.32 | 0 | +0.44(+4.45%) | |
| Oct 06, 2017 | 9.880 | 9.880 | 9.880 | 0 | +0.07(+0.71%) | |
| Oct 05, 2017 | 9.810 | 9.810 | 9.810 | 9.810 | 954 | +0.09(+0.87%) |
| Sep 29, 2017 | 9.725 | 9.725 | 9.725 | 0 | -0.18(-1.77%) | |
| Sep 27, 2017 | 9.900 | 9.900 | 9.900 | 0 | +0.13(+1.36%) | |
| Sep 26, 2017 | 9.767 | 9.767 | 9.767 | 9.767 | 166 | +0.22(+2.27%) |
| Sep 11, 2017 | 9.550 | 9.550 | 9.550 | 0 | -0.40(-4.07%) | |
| Aug 31, 2017 | 9.955 | 9.955 | 9.955 | 0 | +0.24(+2.52%) | |
| Aug 17, 2017 | 9.710 | 9.710 | 9.710 | 10 | +0.09(+0.94%) | |
| Aug 16, 2017 | 9.437 | 9.620 | 9.437 | 9.620 | 2,216 | +0.02(+0.21%) |
| Aug 15, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 278 | +0.50(+5.52%) |
| Aug 11, 2017 | 9.098 | 9.098 | 9.098 | 0 | -0.06(-0.68%) | |
| Aug 03, 2017 | 9.160 | 9.160 | 9.160 | 0 | +0.16(+1.78%) | |
| Jul 28, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.20(+2.27%) | |
| Jul 27, 2017 | 8.691 | 8.800 | 8.690 | 8.800 | 3,800 | +0.00(+0.00%) |
| Jul 26, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 129 | +0.16(+1.85%) |
| Jul 20, 2017 | 8.640 | 8.640 | 8.640 | 1 | +0.01(+0.06%) | |
| Jul 19, 2017 | 8.530 | 8.635 | 8.530 | 8.635 | 681 | -0.18(-2.10%) |
| Jul 13, 2017 | 8.820 | 8.820 | 8.820 | 0 | +0.38(+4.50%) | |
| Jul 11, 2017 | 8.440 | 8.440 | 8.440 | 38 | +0.06(+0.72%) | |
| Jul 07, 2017 | 8.380 | 8.380 | 8.380 | 23 | -0.39(-4.47%) | |
| Jul 03, 2017 | 8.772 | 8.772 | 8.772 | 10 | +0.07(+0.83%) | |
| Jun 30, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 1,372 | +0.09(+1.05%) |
| Jun 28, 2017 | 8.610 | 8.610 | 8.610 | 137 | -0.04(-0.46%) | |
| Jun 27, 2017 | 8.700 | 8.750 | 8.650 | 8.650 | 1,263 | -0.34(-3.78%) |
| Jun 26, 2017 | 8.600 | 8.990 | 8.600 | 8.990 | 2,220 | +0.57(+6.76%) |
| Jun 23, 2017 | 8.467 | 8.467 | 8.390 | 8.421 | 1,165 | -0.34(-3.87%) |
| Jun 15, 2017 | 8.760 | 8.760 | 8.760 | 0 | +0.16(+1.86%) | |
| Jun 09, 2017 | 8.600 | 8.600 | 8.600 | 10 | -0.50(-5.49%) | |
| Jun 08, 2017 | 8.750 | 9.100 | 8.750 | 9.100 | 1,449 | +0.25(+2.82%) |
| Jun 06, 2017 | 8.850 | 8.850 | 8.850 | 0 | +0.20(+2.31%) | |
| Jun 05, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 200 | -0.37(-4.10%) |
| Jun 02, 2017 | 8.650 | 9.020 | 8.650 | 9.020 | 6,096 | +0.68(+8.15%) |
| May 31, 2017 | 8.340 | 8.340 | 8.340 | 70 | +0.04(+0.48%) | |
| May 30, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 2,315 | -0.02(-0.24%) |
| May 25, 2017 | 8.320 | 8.320 | 8.320 | 44 | -0.14(-1.65%) | |
| May 24, 2017 | 8.320 | 8.460 | 8.320 | 8.460 | 1,380 | +0.24(+2.92%) |
| May 23, 2017 | 8.248 | 8.248 | 8.220 | 8.220 | 1,041 | -0.10(-1.20%) |
| May 22, 2017 | 8.320 | 8.320 | 8.320 | 8.320 | 6,169 | +0.31(+3.87%) |
| May 19, 2017 | 8.038 | 8.045 | 8.010 | 8.010 | 698 | +0.05(+0.63%) |
| May 18, 2017 | 7.910 | 7.960 | 7.910 | 7.960 | 336 | +0.01(+0.13%) |
| May 16, 2017 | 7.950 | 7.950 | 7.950 | 0 | -0.25(-3.05%) | |
| May 15, 2017 | 8.200 | 8.200 | 8.200 | 8.200 | 264 | +0.28(+3.54%) |
| May 12, 2017 | 7.920 | 7.920 | 7.920 | 7.920 | 150 | -0.33(-4.00%) |
| May 10, 2017 | 8.250 | 8.250 | 8.250 | 52 | +0.13(+1.66%) | |
| May 09, 2017 | 8.115 | 8.115 | 8.115 | 8.115 | 530 | +0.12(+1.56%) |
| May 08, 2017 | 8.105 | 8.105 | 7.990 | 7.990 | 431 | +0.22(+2.83%) |
| May 03, 2017 | 7.770 | 7.770 | 7.770 | 0 | +0.07(+0.91%) |
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.
