| Ricoh Company, Ltd. Sponsored American Depositary Receipt | (OP: RICOY) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
