Ricoh Company, Ltd. Sponsored American Depositary Receipt (OP: RICOY)
56.88 USD  -2.08 (-3.52%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 53.53 54.10 53.36 54.10 2,199 +1.33(+2.52%)
Feb 27, 2013 52.33 52.77 52.33 52.77 1,800 +0.12(+0.23%)
Feb 26, 2013 52.97 52.97 52.07 52.65 10,194 +0.10(+0.19%)
Feb 25, 2013 53.95 53.95 52.33 52.55 14,409 +0.45(+0.86%)
Feb 22, 2013 51.87 52.10 51.87 52.10 2,800 +0.43(+0.83%)
Feb 21, 2013 51.88 51.95 51.48 51.67 7,206 -1.23(-2.33%)
Feb 20, 2013 53.38 53.52 52.90 52.90 3,100 +0.20(+0.38%)
Feb 19, 2013 52.50 52.70 52.50 52.70 1,100 +0.48(+0.92%)
Feb 15, 2013 51.62 52.22 51.62 52.22 3,599 -0.69(-1.30%)
Feb 14, 2013 52.91 53.32 52.58 52.91 5,674 -0.11(-0.21%)
Feb 13, 2013 52.64 53.02 52.64 53.02 1,564 +0.55(+1.05%)
Feb 12, 2013 52.10 52.47 52.10 52.47 200 -1.13(-2.11%)
Feb 11, 2013 52.73 53.60 52.73 53.60 8,699 +1.23(+2.35%)
Feb 08, 2013 52.24 52.37 51.86 52.37 1,200 -1.77(-3.27%)
Feb 07, 2013 54.25 54.33 53.47 54.14 11,017 -2.07(-3.68%)
Feb 06, 2013 56.05 56.43 55.44 56.21 10,604 +2.68(+5.01%)
Feb 04, 2013 53.99 53.99 53.53 53.53 1,400 -0.97(-1.78%)
Feb 01, 2013 53.72 54.50 53.62 54.50 4,254 -2.83(-4.94%)
Jan 31, 2013 55.91 57.33 55.72 57.33 14,303 +0.24(+0.42%)
Jan 30, 2013 57.09 57.09 57.09 57.09 100 +0.09(+0.16%)
Jan 29, 2013 57.18 57.18 56.64 57.00 2,087 -1.45(-2.48%)
Jan 28, 2013 58.75 58.75 58.37 58.45 2,781 +0.50(+0.86%)
Jan 25, 2013 58.31 58.31 57.95 57.95 2,200 -1.46(-2.46%)
Jan 24, 2013 59.22 59.56 59.22 59.41 908 -0.71(-1.18%)
Jan 23, 2013 60.16 60.45 60.10 60.12 2,200 -1.66(-2.69%)
Jan 22, 2013 62.11 62.11 61.78 61.78 300 +2.01(+3.36%)
Jan 18, 2013 59.94 59.94 59.50 59.77 1,343 +2.32(+4.04%)
Jan 17, 2013 57.00 57.45 56.91 57.45 3,303 +0.38(+0.67%)
Jan 16, 2013 57.07 57.07 57.07 57.07 100 +1.23(+2.20%)
Jan 15, 2013 55.79 55.84 55.79 55.84 400 +1.09(+1.99%)
Jan 14, 2013 54.30 54.75 54.30 54.75 2,300 +0.56(+1.03%)
Jan 12, 2013 54.05 54.19 54.05 54.19 616 +0.00(+0.00%)
Jan 11, 2013 54.05 54.19 54.05 54.19 616 +2.10(+4.03%)
Jan 10, 2013 52.09 52.09 52.09 52.09 400 -0.16(-0.31%)
Jan 09, 2013 51.81 52.27 51.81 52.25 900 +1.79(+3.55%)
Jan 08, 2013 50.91 50.91 50.43 50.46 943 -2.10(-4.00%)
Jan 07, 2013 52.26 52.56 52.16 52.56 3,559 -0.96(-1.79%)
Jan 04, 2013 53.44 53.52 53.17 53.52 1,016 -0.83(-1.53%)
Jan 03, 2013 54.40 54.71 54.35 54.35 1,222 -0.45(-0.82%)
Jan 02, 2013 54.31 54.80 53.30 54.80 1,432 +1.50(+2.81%)
Dec 31, 2012 52.92 53.30 52.92 53.30 318 +0.70(+1.33%)
Dec 28, 2012 52.31 52.60 52.31 52.60 304 -0.24(-0.45%)
Dec 27, 2012 52.91 52.91 52.60 52.84 800 -0.93(-1.73%)
Dec 26, 2012 53.56 53.77 53.56 53.77 610 -0.85(-1.56%)
Dec 24, 2012 54.00 54.62 54.00 54.62 1,200 +0.50(+0.92%)
Dec 21, 2012 54.25 54.38 53.90 54.12 6,432 -1.98(-3.53%)
Dec 20, 2012 55.91 56.16 55.91 56.10 1,404 -2.29(-3.92%)
Dec 19, 2012 58.17 59.35 57.26 58.39 18,281 +4.86(+9.08%)
Dec 18, 2012 53.40 53.53 53.40 53.53 346 +4.21(+8.54%)
Dec 17, 2012 49.32 49.32 49.32 49.32 100 +0.39(+0.80%)
Dec 14, 2012 49.12 49.12 48.91 48.93 1,012 +0.87(+1.81%)
Dec 13, 2012 48.09 48.09 48.05 48.06 700 +1.31(+2.80%)
Dec 12, 2012 46.60 46.75 46.60 46.75 1,300 +1.84(+4.10%)
Dec 11, 2012 44.96 44.96 44.91 44.91 594 -0.06(-0.14%)
Dec 10, 2012 44.97 44.97 44.97 44.97 200 -0.71(-1.55%)
Dec 06, 2012 45.68 45.68 45.68 45.68 0 -0.42(-0.91%)
Dec 05, 2012 45.74 46.10 45.72 46.10 2,636 -0.10(-0.22%)
Dec 04, 2012 46.40 46.41 46.20 46.20 1,408 -0.51(-1.09%)
Nov 30, 2012 46.67 46.80 46.67 46.71 3,098 -0.58(-1.23%)
Nov 29, 2012 46.96 47.29 46.76 47.29 496 +1.52(+3.32%)
Nov 28, 2012 45.98 45.98 45.77 45.77 375 -1.01(-2.16%)
Nov 27, 2012 46.90 46.90 46.78 46.78 200 -0.61(-1.29%)
Nov 24, 2012 47.39 47.39 47.39 0 +0.00(+0.00%)
Nov 23, 2012 47.39 47.39 47.39 47.39 100 +1.56(+3.40%)
Nov 21, 2012 45.50 45.83 45.50 45.83 1,500 -0.22(-0.48%)
Nov 20, 2012 45.95 46.05 45.63 46.05 1,094 +0.71(+1.57%)
Nov 19, 2012 45.35 45.35 45.17 45.34 1,000 +4.33(+10.56%)
Nov 15, 2012 41.01 41.01 41.01 0 +0.86(+2.14%)
Nov 14, 2012 40.59 40.63 40.10 40.15 3,170 -1.05(-2.55%)
Nov 13, 2012 41.20 41.20 41.20 41.20 127 -0.26(-0.63%)
Nov 12, 2012 40.53 41.46 40.53 41.46 321 +0.96(+2.37%)
Nov 09, 2012 40.44 41.42 40.44 40.50 3,827 -0.78(-1.89%)
Nov 07, 2012 41.28 41.28 41.28 0 -0.55(-1.31%)
Nov 06, 2012 41.83 41.83 41.83 41.83 311 +0.77(+1.88%)
Nov 05, 2012 40.75 41.50 40.75 41.06 568 +0.70(+1.73%)
Nov 02, 2012 40.36 40.36 40.36 40.36 164 -0.73(-1.78%)
Nov 01, 2012 41.09 41.09 41.09 41.09 600 -3.35(-7.54%)
Oct 26, 2012 44.44 44.44 44.44 0 -3.73(-7.74%)
Oct 22, 2012 48.17 48.17 48.17 0 +1.97(+4.26%)
Oct 18, 2012 46.20 46.20 46.20 46.20 0 +1.40(+3.13%)
Oct 16, 2012 44.80 44.80 44.80 0 +0.13(+0.29%)
Oct 15, 2012 44.67 44.67 44.67 44.67 200 +0.59(+1.34%)
Oct 12, 2012 44.43 44.43 44.08 44.08 604 -0.30(-0.68%)
Oct 11, 2012 44.38 44.38 44.38 44.38 200 -1.42(-3.10%)
Oct 10, 2012 45.72 45.80 44.76 45.80 620 -1.10(-2.35%)
Oct 09, 2012 46.90 46.90 46.90 46.90 412 +0.17(+0.36%)
Oct 06, 2012 46.73 46.73 46.73 0 +0.00(+0.00%)
Oct 05, 2012 46.83 47.55 46.70 46.73 1,632 +0.93(+2.03%)
Oct 03, 2012 45.80 45.80 45.80 0 +1.00(+2.23%)
Oct 02, 2012 44.80 44.80 44.80 44.80 356 +1.30(+2.99%)
Oct 01, 2012 43.67 43.67 43.15 43.50 862 +0.66(+1.54%)
Sep 28, 2012 42.84 42.84 42.84 42.84 200 -0.45(-1.04%)
Sep 27, 2012 43.29 43.29 43.29 43.29 695 +0.41(+0.96%)
Sep 26, 2012 42.88 42.88 42.88 42.88 110 -1.85(-4.14%)
Sep 25, 2012 44.03 44.73 44.03 44.73 339 -0.87(-1.91%)
Sep 24, 2012 45.24 45.60 45.24 45.60 916 -0.53(-1.15%)
Sep 21, 2012 46.71 46.85 46.13 46.13 987 -0.07(-0.15%)
Sep 19, 2012 46.20 46.20 46.20 0 +2.86(+6.60%)
Sep 17, 2012 43.34 43.34 43.34 0 -0.26(-0.60%)
Sep 14, 2012 43.46 43.65 43.46 43.60 1,303 +2.18(+5.26%)
Sep 13, 2012 41.42 41.42 41.42 41.42 135 +2.20(+5.61%)
Sep 10, 2012 39.22 39.22 39.22 0 -0.44(-1.11%)
Sep 07, 2012 39.99 39.99 39.66 39.66 1,038 +0.91(+2.35%)
Sep 06, 2012 38.00 38.75 38.00 38.75 1,706 -0.90(-2.27%)
Aug 31, 2012 39.65 39.65 39.65 0 -0.38(-0.95%)
Aug 30, 2012 40.17 40.17 40.03 40.03 684 -0.98(-2.39%)
Aug 29, 2012 41.01 41.01 41.01 41.01 265 +1.26(+3.17%)
Aug 27, 2012 39.70 39.75 39.70 39.75 266 +0.36(+0.91%)
Aug 24, 2012 39.39 39.39 39.39 39.39 123 -1.26(-3.10%)
Aug 23, 2012 40.32 40.65 40.32 40.65 300 +0.40(+0.99%)
Aug 22, 2012 40.15 40.25 40.15 40.25 1,224 -0.70(-1.71%)
Aug 21, 2012 41.44 41.60 40.95 40.95 3,047 -0.59(-1.42%)
Aug 17, 2012 41.54 41.54 41.54 0 +0.95(+2.34%)
Aug 16, 2012 40.59 40.59 40.59 40.59 170 +2.56(+6.73%)
Aug 08, 2012 38.03 38.03 38.03 0 -1.10(-2.81%)
Aug 07, 2012 38.47 39.16 38.47 39.13 1,043 +1.27(+3.35%)
Aug 06, 2012 37.86 37.86 37.86 37.86 122 +0.54(+1.45%)
Aug 02, 2012 37.32 37.32 37.32 0 +0.87(+2.39%)
Aug 01, 2012 36.16 36.61 36.16 36.45 1,333 +1.05(+2.97%)
Jul 31, 2012 34.45 35.40 34.45 35.40 610 +1.33(+3.90%)
Jul 30, 2012 34.12 34.12 33.76 34.07 446 +0.31(+0.92%)
Jul 27, 2012 33.20 33.76 32.75 33.76 1,763 +1.92(+6.03%)
Jul 25, 2012 31.84 31.84 31.84 238 -1.56(-4.67%)
Jul 24, 2012 33.52 33.52 33.25 33.40 4,417 -0.90(-2.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here