Ricoh Ltd ADR (OP: RICOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 7.500 | 7.500 | 7.197 | 7.197 | 402 | -0.08(-1.15%) |
| Apr 28, 2022 | 7.406 | 7.440 | 6.930 | 7.280 | 1,750 | +0.18(+2.54%) |
| Apr 27, 2022 | 7.580 | 7.580 | 7.100 | 7.100 | 1,357 | -0.36(-4.83%) |
| Apr 26, 2022 | 7.270 | 7.470 | 7.270 | 7.460 | 479 | +0.11(+1.50%) |
| Apr 25, 2022 | 7.250 | 7.355 | 7.250 | 7.350 | 828 | -0.25(-3.29%) |
| Apr 22, 2022 | 7.135 | 7.600 | 7.135 | 7.600 | 1,261 | -0.15(-1.94%) |
| Apr 21, 2022 | 7.750 | 7.984 | 7.750 | 7.750 | 3,222 | -0.15(-1.90%) |
| Apr 20, 2022 | 7.880 | 7.900 | 7.880 | 7.900 | 2,045 | +0.30(+3.95%) |
| Apr 19, 2022 | 7.870 | 7.870 | 7.600 | 7.600 | 4,033 | +0.04(+0.53%) |
| Apr 18, 2022 | 7.760 | 7.760 | 7.560 | 7.560 | 747 | -0.53(-6.55%) |
| Apr 14, 2022 | 8.300 | 8.300 | 7.580 | 8.090 | 1,344 | +0.48(+6.38%) |
| Apr 13, 2022 | 7.365 | 7.620 | 7.365 | 7.605 | 1,824 | -0.14(-1.87%) |
| Apr 12, 2022 | 7.520 | 7.980 | 7.520 | 7.750 | 2,014 | +0.12(+1.57%) |
| Apr 11, 2022 | 7.520 | 7.980 | 7.520 | 7.630 | 1,063 | -0.17(-2.18%) |
| Apr 08, 2022 | 7.810 | 7.950 | 7.800 | 7.800 | 2,109 | -0.12(-1.52%) |
| Apr 07, 2022 | 8.060 | 8.060 | 7.580 | 7.920 | 2,492 | -0.03(-0.38%) |
| Apr 06, 2022 | 8.010 | 8.010 | 7.900 | 7.950 | 3,272 | -0.06(-0.75%) |
| Apr 05, 2022 | 8.305 | 8.350 | 8.010 | 8.010 | 1,983 | -0.89(-10.00%) |
| Apr 04, 2022 | 8.710 | 8.900 | 8.610 | 8.900 | 764 | +0.16(+1.83%) |
| Apr 01, 2022 | 8.740 | 8.740 | 8.740 | 8.740 | 747 | -0.12(-1.35%) |
| Mar 31, 2022 | 9.040 | 9.040 | 8.650 | 8.860 | 4,025 | +0.23(+2.67%) |
| Mar 30, 2022 | 9.030 | 9.030 | 8.630 | 8.630 | 369 | -0.17(-1.99%) |
| Mar 29, 2022 | 8.548 | 8.880 | 8.548 | 8.805 | 1,009 | +0.24(+2.78%) |
| Mar 28, 2022 | 8.790 | 8.790 | 8.567 | 8.567 | 626 | +0.08(+0.91%) |
| Mar 25, 2022 | 9.079 | 9.080 | 8.490 | 8.490 | 1,482 | -0.47(-5.23%) |
| Mar 24, 2022 | 8.959 | 8.959 | 8.959 | 8.959 | 234 | +0.10(+1.09%) |
| Mar 23, 2022 | 8.311 | 8.862 | 8.311 | 8.862 | 562 | +0.14(+1.63%) |
| Mar 22, 2022 | 8.400 | 8.720 | 8.400 | 8.720 | 1,437 | -0.41(-4.49%) |
| Mar 21, 2022 | 9.129 | 9.130 | 8.930 | 9.130 | 953 | +0.15(+1.67%) |
| Mar 18, 2022 | 8.980 | 8.980 | 8.980 | 8.980 | 10,207 | +0.38(+4.42%) |
| Mar 17, 2022 | 8.545 | 8.609 | 8.545 | 8.600 | 1,563 | +0.17(+2.02%) |
| Mar 16, 2022 | 8.223 | 8.660 | 8.223 | 8.430 | 1,222 | +0.30(+3.69%) |
| Mar 15, 2022 | 8.390 | 8.390 | 8.040 | 8.130 | 1,563 | -0.15(-1.81%) |
| Mar 14, 2022 | 8.570 | 8.570 | 8.280 | 8.280 | 1,323 | -0.11(-1.30%) |
| Mar 10, 2022 | 8.389 | 22 | +0.20(+2.43%) | |||
| Mar 09, 2022 | 8.210 | 8.220 | 8.160 | 8.190 | 902 | -0.39(-4.60%) |
| Mar 08, 2022 | 8.585 | 8.585 | 8.560 | 8.585 | 450 | +0.30(+3.68%) |
| Mar 07, 2022 | 8.420 | 8.420 | 8.280 | 8.280 | 2,786 | -0.41(-4.72%) |
| Mar 04, 2022 | 8.690 | 8.690 | 8.690 | 8.690 | 1,093 | +0.09(+1.11%) |
| Mar 03, 2022 | 8.595 | 8.595 | 8.595 | 8.595 | 376 | +0.38(+4.69%) |
| Mar 02, 2022 | 8.360 | 8.360 | 8.200 | 8.210 | 1,969 | -0.36(-4.20%) |
| Mar 01, 2022 | 8.570 | 8.570 | 8.570 | 8.570 | 476 | -0.06(-0.70%) |
| 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%) |
| Dec 06, 2021 | 9.170 | 9.170 | 9.170 | 109 | +0.52(+6.01%) | |
| Nov 29, 2021 | 8.650 | 8.650 | 8.650 | 25 | -0.97(-10.08%) | |
| Nov 24, 2021 | 9.620 | 9.620 | 9.620 | 58 | +0.27(+2.89%) | |
| Nov 22, 2021 | 9.350 | 9.350 | 9.350 | 36 | +0.02(+0.21%) | |
| Nov 19, 2021 | 9.330 | 9.330 | 9.330 | 9.330 | 159 | -0.44(-4.50%) |
| Nov 18, 2021 | 9.770 | 9.770 | 9.770 | 9.770 | 313 | -0.21(-2.10%) |
| Nov 11, 2021 | 9.980 | 9.980 | 9.980 | 59 | +0.35(+3.63%) | |
| Nov 09, 2021 | 9.450 | 9.630 | 9.450 | 9.630 | 1,519 | -0.17(-1.73%) |
| Nov 03, 2021 | 9.800 | 9.800 | 9.800 | 10 | +0.68(+7.46%) | |
| Oct 28, 2021 | 9.120 | 9.120 | 9.120 | 36 | -0.39(-4.10%) | |
| Oct 27, 2021 | 9.510 | 9.510 | 9.510 | 9.510 | 191 | -0.38(-3.84%) |
| Oct 21, 2021 | 9.890 | 9.890 | 9.890 | 48 | -0.25(-2.47%) | |
| Oct 13, 2021 | 10.14 | 10.14 | 10.14 | 71 | -0.09(-0.88%) | |
| Oct 11, 2021 | 10.23 | 10.23 | 10.23 | 47 | +0.21(+2.10%) | |
| Oct 07, 2021 | 10.02 | 10.02 | 10.02 | 24 | -0.27(-2.62%) | |
| Oct 01, 2021 | 10.29 | 10.29 | 10.29 | 1 | -0.44(-4.10%) | |
| Sep 29, 2021 | 10.73 | 10.73 | 10.73 | 115 | +0.94(+9.60%) | |
| Sep 27, 2021 | 9.790 | 9.790 | 9.790 | 45 | -0.15(-1.51%) | |
| Sep 23, 2021 | 9.940 | 9.940 | 9.940 | 66 | -0.29(-2.83%) | |
| Sep 16, 2021 | 10.23 | 10.23 | 10.23 | 20 | +0.14(+1.39%) | |
| Sep 13, 2021 | 10.09 | 10.09 | 10.09 | 83 | -0.41(-3.90%) | |
| Sep 08, 2021 | 10.50 | 10.50 | 10.50 | 10 | +0.05(+0.48%) | |
| Sep 07, 2021 | 10.45 | 10.45 | 10.45 | 10.45 | 203 | +0.47(+4.71%) |
| Sep 03, 2021 | 9.980 | 9.980 | 9.980 | 9.980 | 300 | -0.59(-5.58%) |
| Sep 01, 2021 | 10.57 | 10.57 | 10.57 | 0 | +0.37(+3.63%) | |
| Aug 31, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 533 | +0.17(+1.69%) |
| Aug 26, 2021 | 10.03 | 10.03 | 10.03 | 20 | +0.05(+0.50%) | |
| Aug 25, 2021 | 9.980 | 9.980 | 9.980 | 9.980 | 458 | +0.00(+0.00%) |
| Aug 16, 2021 | 9.980 | 9.980 | 9.980 | 8 | +0.01(+0.10%) | |
| Aug 13, 2021 | 9.970 | 9.970 | 9.970 | 9.970 | 206 | +0.04(+0.35%) |
| Aug 11, 2021 | 9.935 | 9.935 | 9.935 | 40 | +0.12(+1.22%) | |
| Aug 10, 2021 | 10.15 | 10.15 | 9.815 | 9.815 | 620 | -1.00(-9.25%) |
| Aug 04, 2021 | 10.81 | 10.81 | 10.81 | 88 | -0.28(-2.48%) | |
| Jul 28, 2021 | 11.09 | 11.09 | 11.09 | 43 | +0.14(+1.28%) | |
| Jul 23, 2021 | 10.95 | 10.95 | 10.95 | 18,085 | +0.51(+4.89%) | |
| Jul 22, 2021 | 10.44 | 10.44 | 10.44 | 10.44 | 22,886 | -0.52(-4.74%) |
| Jul 21, 2021 | 10.96 | 10.96 | 10.96 | 10.96 | 709 | +0.26(+2.41%) |
| Jul 20, 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 200 | -0.17(-1.55%) |
| Jul 14, 2021 | 10.87 | 10.87 | 10.87 | 143 | -0.02(-0.18%) | |
| Jul 08, 2021 | 10.89 | 10.89 | 10.89 | 46 | -0.11(-1.00%) | |
| Jul 07, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 1,055 | -0.20(-1.79%) |
| Jul 06, 2021 | 11.20 | 11.20 | 11.20 | 11.20 | 593 | +0.00(+0.00%) |
| Jul 02, 2021 | 11.20 | 11.20 | 11.20 | 11.20 | 897 | -0.08(-0.71%) |
| Jun 30, 2021 | 11.28 | 11.28 | 11.28 | 85 | +0.17(+1.58%) | |
| Jun 28, 2021 | 11.11 | 11.11 | 11.11 | 37 | -0.71(-6.05%) | |
| Jun 22, 2021 | 11.82 | 11.82 | 11.82 | 68 | -0.25(-2.11%) | |
| Jun 17, 2021 | 12.07 | 12.07 | 12.07 | 11 | -0.04(-0.29%) | |
| Jun 16, 2021 | 12.11 | 12.11 | 12.11 | 12.11 | 297 | -0.39(-3.12%) |
| Jun 04, 2021 | 12.50 | 12.50 | 12.50 | 3 | +0.70(+5.93%) | |
| Jun 02, 2021 | 11.80 | 11.80 | 11.80 | 20 | -0.30(-2.48%) | |
| Jun 01, 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 1,261 | +0.50(+4.31%) |
| May 25, 2021 | 11.60 | 11.60 | 11.60 | 77 | -0.14(-1.19%) | |
| May 24, 2021 | 11.74 | 11.74 | 11.74 | 11.74 | 4,789 | +0.38(+3.35%) |
| May 21, 2021 | 11.36 | 11.36 | 11.36 | 11.36 | 226 | +0.22(+1.97%) |
| May 20, 2021 | 11.54 | 11.54 | 11.14 | 11.14 | 408 | -0.40(-3.47%) |
| May 19, 2021 | 11.54 | 11.54 | 11.54 | 11.54 | 131 | +0.87(+8.15%) |
| May 13, 2021 | 10.67 | 10.67 | 10.67 | 10 | -0.73(-6.40%) | |
| May 11, 2021 | 11.40 | 11.40 | 11.40 | 42 | +0.06(+0.53%) | |
| May 10, 2021 | 11.34 | 11.34 | 10.95 | 11.34 | 307 | +0.81(+7.69%) |
| May 05, 2021 | 10.53 | 10.53 | 10.53 | 85 | +0.00(+0.00%) | |
| May 04, 2021 | 10.53 | 10.53 | 10.53 | 72 | +0.00(+0.00%) |
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.
