Ricoh Ltd ADR (OP: RICOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
