Ricoh Ltd ADR (OP: RICOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2018 | 8.950 | 8.950 | 8.950 | 0 | -0.19(-2.08%) | |
| Jun 25, 2018 | 9.140 | 9.140 | 9.140 | 74 | -0.06(-0.65%) | |
| Jun 22, 2018 | 9.200 | 9.200 | 9.200 | 9.200 | 168 | +0.07(+0.77%) |
| Jun 20, 2018 | 9.130 | 9.130 | 9.130 | 77 | -0.12(-1.30%) | |
| Jun 19, 2018 | 9.096 | 9.250 | 9.096 | 9.250 | 8,137 | +0.42(+4.72%) |
| Jun 18, 2018 | 8.830 | 8.833 | 8.830 | 8.833 | 945 | -0.25(-2.72%) |
| Jun 14, 2018 | 9.080 | 9.080 | 9.080 | 83 | +0.25(+2.83%) | |
| Jun 13, 2018 | 8.830 | 8.830 | 8.830 | 8.830 | 330 | -0.08(-0.90%) |
| Jun 05, 2018 | 8.910 | 8.910 | 8.910 | 0 | +0.05(+0.56%) | |
| May 29, 2018 | 8.860 | 8.860 | 8.860 | 29 | +0.01(+0.11%) | |
| May 25, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.26(-2.85%) | |
| May 24, 2018 | 9.110 | 9.110 | 9.110 | 9.110 | 403 | -0.23(-2.41%) |
| May 21, 2018 | 9.335 | 9.335 | 9.335 | 100 | -0.01(-0.16%) | |
| May 18, 2018 | 9.500 | 9.500 | 9.350 | 9.350 | 301 | -0.25(-2.60%) |
| May 14, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.27(+2.89%) | |
| May 10, 2018 | 9.330 | 9.330 | 9.330 | 0 | -0.05(-0.53%) | |
| May 08, 2018 | 9.380 | 9.380 | 9.380 | 0 | -0.30(-3.10%) | |
| May 07, 2018 | 9.540 | 9.680 | 9.540 | 9.680 | 215 | -0.10(-1.04%) |
| May 04, 2018 | 9.781 | 9.781 | 9.781 | 9.781 | 431 | -0.07(-0.70%) |
| 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%) |
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.
