Ricoh Ltd ADR (OP: RICOY )
8.330
+0.264
(+3.28%)
Streaming Delayed Price
Updated: 2:19 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 8.210 | 8.210 | 7.820 | 7.870 | 9,558 | -0.53(-6.31%) |
| Apr 26, 2017 | 8.400 | 8.400 | 8.400 | 53 | +0.18(+2.19%) | |
| Apr 24, 2017 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) | |
| Apr 21, 2017 | 8.220 | 8.385 | 8.220 | 8.220 | 554 | -0.15(-1.79%) |
| Apr 18, 2017 | 8.370 | 8.370 | 8.370 | 0 | +0.20(+2.45%) | |
| Apr 17, 2017 | 8.410 | 8.410 | 8.170 | 8.170 | 300 | -0.19(-2.27%) |
| Apr 13, 2017 | 8.250 | 8.405 | 8.250 | 8.360 | 4,102 | +0.24(+2.96%) |
| Apr 11, 2017 | 8.120 | 8.120 | 8.120 | 148 | +0.12(+1.50%) | |
| Apr 10, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 555 | +0.00(+0.00%) |
| Apr 07, 2017 | 7.990 | 8.000 | 7.990 | 8.000 | 271 | +0.10(+1.27%) |
| Apr 06, 2017 | 7.900 | 7.900 | 7.900 | 7.900 | 550 | -0.14(-1.74%) |
| Apr 05, 2017 | 8.040 | 8.040 | 8.040 | 8.040 | 430 | -0.13(-1.59%) |
| Mar 31, 2017 | 8.170 | 8.170 | 8.170 | 52 | -0.20(-2.33%) | |
| Mar 30, 2017 | 8.365 | 8.365 | 8.365 | 8.365 | 127 | -0.12(-1.36%) |
| Mar 29, 2017 | 8.500 | 8.500 | 8.480 | 8.480 | 783 | -0.47(-5.25%) |
| Mar 17, 2017 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) | |
| Mar 14, 2017 | 8.950 | 8.950 | 8.950 | 0 | +0.29(+3.29%) | |
| Mar 07, 2017 | 8.665 | 8.665 | 8.665 | 0 | +0.08(+0.99%) | |
| Mar 02, 2017 | 8.580 | 8.580 | 8.580 | 0 | +0.03(+0.33%) | |
| Mar 01, 2017 | 8.590 | 8.590 | 8.551 | 8.551 | 700 | -0.16(-1.88%) |
| Feb 28, 2017 | 8.585 | 8.715 | 8.585 | 8.715 | 392 | +0.08(+0.98%) |
| Feb 27, 2017 | 8.630 | 8.630 | 8.630 | 8.630 | 942 | -0.21(-2.38%) |
| Feb 23, 2017 | 8.840 | 8.840 | 8.840 | 0 | +0.15(+1.73%) | |
| Feb 15, 2017 | 8.690 | 8.690 | 8.690 | 0 | -0.03(-0.34%) | |
| Feb 14, 2017 | 8.787 | 8.787 | 8.720 | 8.720 | 408 | -0.06(-0.74%) |
| Feb 13, 2017 | 8.785 | 8.785 | 8.785 | 8.785 | 346 | -0.11(-1.18%) |
| Feb 10, 2017 | 8.890 | 8.890 | 8.890 | 8.890 | 243 | +0.29(+3.37%) |
| Feb 08, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.19(+2.28%) | |
| Feb 07, 2017 | 8.430 | 8.430 | 8.408 | 8.408 | 558 | +0.17(+2.04%) |
| Feb 06, 2017 | 8.262 | 8.262 | 8.240 | 8.240 | 389 | -0.19(-2.25%) |
| Feb 03, 2017 | 8.262 | 8.430 | 8.220 | 8.430 | 768 | +0.05(+0.63%) |
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.
