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