Ricoh Company, Ltd. Sponsored American Depositary Receipt (OP: RICOY)
49.49 USD  +0.09 (+0.18%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 59.58 59.88 59.58 59.78 300 -0.66(-1.09%)
Jun 27, 2013 60.24 60.44 60.24 60.44 600 -0.23(-0.38%)
Jun 26, 2013 60.48 60.74 60.20 60.67 1,397 -0.73(-1.19%)
Jun 25, 2013 60.97 61.40 60.97 61.40 1,000 +1.51(+2.52%)
Jun 24, 2013 59.20 60.54 58.92 59.89 1,197 -1.43(-2.33%)
Jun 21, 2013 60.84 61.32 59.85 61.32 600 +3.57(+6.18%)
Jun 20, 2013 57.82 57.82 57.75 57.75 600 -0.55(-0.94%)
Jun 19, 2013 59.39 59.59 58.30 58.30 672 -1.21(-2.03%)
Jun 18, 2013 59.00 59.51 59.00 59.51 472 +3.00(+5.31%)
Jun 17, 2013 57.57 57.57 56.51 56.51 7,619 +0.74(+1.33%)
Jun 14, 2013 56.07 56.46 55.50 55.77 4,509 -2.28(-3.93%)
Jun 13, 2013 56.21 58.05 56.21 58.05 7,000 +0.75(+1.31%)
Jun 12, 2013 58.34 58.34 57.05 57.30 4,610 -0.90(-1.55%)
Jun 11, 2013 58.15 59.20 57.90 58.20 10,615 -0.89(-1.51%)
Jun 10, 2013 58.53 59.10 57.97 59.09 20,715 +1.57(+2.73%)
Jun 07, 2013 56.70 57.52 56.70 57.52 1,113 +2.13(+3.85%)
Jun 06, 2013 55.18 55.39 53.95 55.39 4,722 -1.13(-2.00%)
Jun 05, 2013 56.87 57.22 56.52 56.52 1,807 -3.57(-5.94%)
Jun 04, 2013 59.60 60.09 59.25 60.09 2,654 +2.20(+3.80%)
Jun 03, 2013 57.68 57.89 56.51 57.89 2,324 -0.45(-0.77%)
May 31, 2013 59.22 59.22 58.34 58.34 2,022 -1.32(-2.21%)
May 30, 2013 59.66 59.66 59.66 59.66 100 +1.66(+2.86%)
May 29, 2013 59.55 59.55 58.00 58.00 2,600 -2.33(-3.86%)
May 28, 2013 61.17 61.55 60.33 60.33 3,280 -1.57(-2.54%)
May 24, 2013 61.71 61.90 60.75 61.90 2,219 -0.51(-0.82%)
May 23, 2013 61.66 62.41 60.00 62.41 4,218 -2.43(-3.75%)
May 22, 2013 64.98 66.30 64.84 64.84 1,950 -0.18(-0.28%)
May 21, 2013 64.71 65.25 64.71 65.02 10,400 -0.17(-0.26%)
May 20, 2013 65.05 65.19 65.05 65.19 700 +1.89(+2.99%)
May 17, 2013 62.98 63.30 62.98 63.30 800 +0.82(+1.31%)
May 16, 2013 63.00 63.00 62.48 62.48 6,555 +1.20(+1.96%)
May 15, 2013 61.01 61.28 61.01 61.28 611 +1.96(+3.30%)
May 13, 2013 58.55 59.32 58.55 59.32 47,348 +1.82(+3.17%)
May 09, 2013 57.50 57.50 57.50 0 +1.53(+2.73%)
May 08, 2013 55.97 55.97 55.97 55.97 100 +0.93(+1.69%)
May 07, 2013 55.04 55.04 55.04 55.04 328 -0.31(-0.56%)
May 06, 2013 53.56 55.50 53.56 55.35 2,899 -0.10(-0.19%)
May 03, 2013 54.68 55.50 54.00 55.45 8,100 +1.08(+1.99%)
May 02, 2013 53.88 54.37 53.88 54.37 400 +0.05(+0.09%)
May 01, 2013 54.72 54.72 54.32 54.32 1,757 -1.43(-2.57%)
Apr 30, 2013 55.85 55.85 55.75 55.75 2,305 -3.44(-5.81%)
Apr 29, 2013 59.66 59.66 59.19 59.19 4,105 -0.15(-0.25%)
Apr 26, 2013 59.44 60.91 59.34 59.34 2,997 -1.57(-2.58%)
Apr 25, 2013 60.65 60.91 60.50 60.91 3,817 -1.10(-1.77%)
Apr 24, 2013 61.60 62.01 61.60 62.01 3,200 -0.38(-0.61%)
Apr 23, 2013 61.75 62.39 61.75 62.39 1,172 +0.16(+0.26%)
Apr 22, 2013 62.12 62.23 62.12 62.23 200 +0.73(+1.19%)
Apr 19, 2013 60.52 61.50 60.52 61.50 1,200 +0.54(+0.89%)
Apr 18, 2013 60.52 60.96 60.52 60.96 800 -0.04(-0.07%)
Apr 17, 2013 61.00 61.00 61.00 61.00 200 +1.25(+2.09%)
Apr 16, 2013 59.73 59.84 59.73 59.75 1,100 +1.25(+2.14%)
Apr 15, 2013 59.64 59.64 58.50 58.50 1,900 -1.80(-2.99%)
Apr 12, 2013 60.30 60.30 60.30 60.30 235 +0.92(+1.55%)
Apr 11, 2013 58.58 59.38 58.58 59.38 2,662 +0.44(+0.75%)
Apr 10, 2013 58.60 58.95 58.60 58.94 3,709 +1.57(+2.74%)
Apr 09, 2013 57.05 57.61 57.05 57.37 1,306 +1.03(+1.83%)
Apr 08, 2013 55.79 56.34 55.79 56.34 2,754 -0.26(-0.46%)
Apr 05, 2013 55.47 56.65 55.41 56.60 6,000 +3.39(+6.37%)
Apr 04, 2013 53.48 54.75 52.67 53.21 5,612 +1.85(+3.60%)
Apr 03, 2013 51.80 51.80 51.30 51.36 2,182 +0.00(+0.00%)
Apr 02, 2013 50.76 51.42 50.76 51.36 2,292 -0.59(-1.14%)
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