Ricoh Ltd ADR (OP: RICOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 8.775 | 18 | +0.05(+0.57%) | |||
| Apr 19, 2024 | 8.725 | 8.725 | 8.725 | 8.725 | 379 | +0.26(+3.08%) |
| Apr 18, 2024 | 8.464 | 8.464 | 8.464 | 8.464 | 362 | -0.60(-6.63%) |
| Apr 12, 2024 | 9.065 | 77,057 | +0.55(+6.52%) | |||
| Apr 02, 2024 | 8.510 | 6 | -0.19(-2.18%) | |||
| Mar 28, 2024 | 8.700 | 85 | -0.30(-3.33%) | |||
| Mar 26, 2024 | 9.000 | 168 | -0.19(-2.07%) | |||
| Mar 22, 2024 | 9.190 | 75 | +0.23(+2.62%) | |||
| Mar 21, 2024 | 8.955 | 8.955 | 8.955 | 8.955 | 352 | +0.41(+4.80%) |
| Mar 18, 2024 | 8.545 | 27 | -0.10(-1.10%) | |||
| Mar 15, 2024 | 8.640 | 8.640 | 8.640 | 8.640 | 199 | -0.10(-1.14%) |
| Mar 14, 2024 | 8.739 | 8.739 | 8.739 | 8.739 | 415 | +0.16(+1.86%) |
| Mar 08, 2024 | 8.580 | 77 | +0.04(+0.47%) | |||
| Mar 07, 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 264 | +0.00(+0.00%) |
| Mar 06, 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 558 | +0.14(+1.65%) |
| Mar 05, 2024 | 8.402 | 8.402 | 8.402 | 8.402 | 323 | -0.16(-1.85%) |
| Mar 04, 2024 | 8.560 | 8.560 | 8.560 | 8.560 | 448 | +0.33(+4.01%) |
| Feb 28, 2024 | 8.230 | 55 | +0.10(+1.23%) | |||
| Feb 27, 2024 | 8.130 | 8.130 | 8.130 | 8.130 | 100 | +0.03(+0.37%) |
| Feb 23, 2024 | 8.100 | 86 | -0.42(-4.93%) | |||
| Feb 22, 2024 | 8.520 | 8.520 | 8.520 | 8.520 | 164 | -0.01(-0.10%) |
| Feb 21, 2024 | 8.529 | 8.529 | 8.529 | 8.529 | 169 | +0.06(+0.70%) |
| Feb 20, 2024 | 8.470 | 8.470 | 8.470 | 8.470 | 193 | +0.33(+4.05%) |
| Feb 16, 2024 | 8.500 | 8.880 | 8.140 | 8.140 | 705 | -0.32(-3.76%) |
| Feb 13, 2024 | 8.458 | 30 | -0.10(-1.13%) | |||
| Feb 12, 2024 | 8.490 | 8.555 | 8.490 | 8.555 | 470 | +0.08(+1.00%) |
| Feb 09, 2024 | 8.470 | 8.470 | 8.470 | 8.470 | 163 | -0.06(-0.70%) |
| Feb 08, 2024 | 8.525 | 8.530 | 8.525 | 8.530 | 533 | -0.04(-0.47%) |
| Feb 07, 2024 | 8.500 | 8.570 | 8.500 | 8.570 | 3,228 | +0.16(+1.90%) |
| Feb 06, 2024 | 8.200 | 8.750 | 8.200 | 8.410 | 95,077 | +0.51(+6.46%) |
| Feb 05, 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 250 | +0.07(+0.87%) |
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.
