Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
RICOY,02/28/13,53.53,54.10,53.36,54.10,2199,1.33,2.52%
RICOY,02/27/13,52.33,52.77,52.33,52.77,1800,0.12,0.23%
RICOY,02/26/13,52.97,52.97,52.07,52.65,10194,0.10,0.19%
RICOY,02/25/13,53.95,53.95,52.33,52.55,14409,0.45,0.86%
RICOY,02/22/13,51.87,52.10,51.87,52.10,2800,0.43,0.83%
RICOY,02/21/13,51.88,51.95,51.48,51.67,7206,-1.23,-2.33%
RICOY,02/20/13,53.38,53.52,52.90,52.90,3100,0.20,0.38%
RICOY,02/19/13,52.50,52.70,52.50,52.70,1100,0.48,0.92%
RICOY,02/15/13,51.62,52.22,51.62,52.22,3599,-0.69,-1.30%
RICOY,02/14/13,52.91,53.32,52.58,52.91,5674,-0.11,-0.21%
RICOY,02/13/13,52.64,53.02,52.64,53.02,1564,0.55,1.05%
RICOY,02/12/13,52.10,52.47,52.10,52.47,200,-1.13,-2.11%
RICOY,02/11/13,52.73,53.60,52.73,53.60,8699,1.23,2.35%
RICOY,02/08/13,52.24,52.37,51.86,52.37,1200,-1.77,-3.27%
RICOY,02/07/13,54.25,54.33,53.47,54.14,11017,-2.07,-3.68%
RICOY,02/06/13,56.05,56.43,55.44,56.21,10604,2.68,5.01%
RICOY,02/04/13,53.99,53.99,53.53,53.53,1400,-0.97,-1.78%
RICOY,02/01/13,53.72,54.50,53.62,54.50,4254,-2.83,-4.94%
RICOY,01/31/13,55.91,57.33,55.72,57.33,14303,0.24,0.42%
RICOY,01/30/13,57.09,57.09,57.09,57.09,100,0.09,0.16%
RICOY,01/29/13,57.18,57.18,56.64,57.00,2087,-1.45,-2.48%
RICOY,01/28/13,58.75,58.75,58.37,58.45,2781,0.50,0.86%
RICOY,01/25/13,58.31,58.31,57.95,57.95,2200,-1.46,-2.46%
RICOY,01/24/13,59.22,59.56,59.22,59.41,908,-0.71,-1.18%
RICOY,01/23/13,60.16,60.45,60.10,60.12,2200,-1.66,-2.69%
RICOY,01/22/13,62.11,62.11,61.78,61.78,300,2.01,3.36%
RICOY,01/18/13,59.94,59.94,59.50,59.77,1343,2.32,4.04%
RICOY,01/17/13,57.00,57.45,56.91,57.45,3303,0.38,0.67%
RICOY,01/16/13,57.07,57.07,57.07,57.07,100,1.23,2.20%
RICOY,01/15/13,55.79,55.84,55.79,55.84,400,1.09,1.99%
RICOY,01/14/13,54.30,54.75,54.30,54.75,2300,0.56,1.03%
RICOY,01/12/13,54.05,54.19,54.05,54.19,616,0.00,0.00%
RICOY,01/11/13,54.05,54.19,54.05,54.19,616,2.10,4.03%
RICOY,01/10/13,52.09,52.09,52.09,52.09,400,-0.16,-0.31%
RICOY,01/09/13,51.81,52.27,51.81,52.25,900,1.79,3.55%
RICOY,01/08/13,50.91,50.91,50.43,50.46,943,-2.10,-4.00%
RICOY,01/07/13,52.26,52.56,52.16,52.56,3559,-0.96,-1.79%
RICOY,01/04/13,53.44,53.52,53.17,53.52,1016,-0.83,-1.53%
RICOY,01/03/13,54.40,54.71,54.35,54.35,1222,-0.45,-0.82%
RICOY,01/02/13,54.31,54.80,53.30,54.80,1432,1.50,2.81%
RICOY,12/31/12,52.92,53.30,52.92,53.30,318,0.70,1.33%
RICOY,12/28/12,52.31,52.60,52.31,52.60,304,-0.24,-0.45%
RICOY,12/27/12,52.91,52.91,52.60,52.84,800,-0.93,-1.73%
RICOY,12/26/12,53.56,53.77,53.56,53.77,610,-0.85,-1.56%
RICOY,12/24/12,54.00,54.62,54.00,54.62,1200,0.50,0.92%
RICOY,12/21/12,54.25,54.38,53.90,54.12,6432,-1.98,-3.53%
RICOY,12/20/12,55.91,56.16,55.91,56.10,1404,-2.29,-3.92%
RICOY,12/19/12,58.17,59.35,57.26,58.39,18281,4.86,9.08%
RICOY,12/18/12,53.40,53.53,53.40,53.53,346,4.21,8.54%
RICOY,12/17/12,49.32,49.32,49.32,49.32,100,0.39,0.80%
RICOY,12/14/12,49.12,49.12,48.91,48.93,1012,0.87,1.81%
RICOY,12/13/12,48.09,48.09,48.05,48.06,700,1.31,2.80%
RICOY,12/12/12,46.60,46.75,46.60,46.75,1300,1.84,4.10%
RICOY,12/11/12,44.96,44.96,44.91,44.91,594,-0.06,-0.14%
RICOY,12/10/12,44.97,44.97,44.97,44.97,200,-0.71,-1.55%
RICOY,12/06/12,45.68,45.68,45.68,45.68,0,-0.42,-0.91%
RICOY,12/05/12,45.74,46.10,45.72,46.10,2636,-0.10,-0.22%