Ricoh Company, Ltd. Sponsored American Depositary Receipt (OP: RICOY)
57.11 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 57.08 57.11 57.08 57.11 551 -0.67(-1.16%)
Jul 22, 2014 57.78 57.78 57.78 57.78 524 +0.13(+0.22%)
Jul 21, 2014 57.65 57.65 57.65 57.65 502 +0.55(+0.97%)
Jul 17, 2014 57.10 57.10 57.10 182 -0.85(-1.47%)
Jul 16, 2014 57.95 57.95 57.95 57.95 386 -0.03(-0.05%)
Jul 15, 2014 58.04 58.04 57.98 57.98 1,017 -0.15(-0.26%)
Jul 14, 2014 58.13 58.13 58.13 58.13 526 +1.26(+2.22%)
Jul 10, 2014 56.87 56.87 56.87 152 -1.32(-2.27%)
Jul 08, 2014 58.19 58.19 58.19 192 -0.12(-0.20%)
Jul 07, 2014 58.24 58.31 58.24 58.31 416 -0.30(-0.52%)
Jul 03, 2014 58.61 58.61 58.61 0 -0.78(-1.31%)
Jul 02, 2014 59.39 59.39 59.39 59.39 325 -0.96(-1.59%)
Jul 01, 2014 60.41 60.41 60.35 60.35 701 +0.56(+0.94%)
Jun 30, 2014 59.79 59.79 59.79 59.79 2,063 +0.30(+0.50%)
Jun 26, 2014 59.49 59.49 59.49 259 -0.15(-0.25%)
Jun 25, 2014 59.64 59.64 59.64 59.64 397 -1.52(-2.49%)
Jun 23, 2014 61.16 61.16 61.16 138 +0.10(+0.16%)
Jun 19, 2014 61.06 61.06 61.06 140 +0.69(+1.14%)
Jun 18, 2014 59.90 60.37 59.90 60.37 687 +0.97(+1.63%)
Jun 17, 2014 59.76 59.76 59.40 59.40 496 -0.88(-1.46%)
Jun 13, 2014 60.28 60.28 60.28 2 +1.02(+1.72%)
Jun 11, 2014 59.26 59.26 59.26 63 -1.58(-2.60%)
Jun 06, 2014 60.84 60.84 60.84 60.84 124 -0.37(-0.60%)
Jun 05, 2014 61.12 61.21 60.90 61.21 1,181 -0.58(-0.94%)
Jun 04, 2014 61.73 61.82 61.73 61.79 470 +1.00(+1.65%)
Jun 03, 2014 61.05 61.05 60.67 60.79 737 -1.21(-1.95%)
Jun 02, 2014 62.00 62.00 62.00 62.00 186 +0.73(+1.19%)
May 30, 2014 61.62 61.62 61.27 61.27 376 +0.38(+0.62%)
May 28, 2014 60.89 60.89 60.89 70 +0.53(+0.88%)
May 27, 2014 60.00 60.36 60.00 60.36 386 +0.96(+1.62%)
May 23, 2014 59.40 59.40 59.40 0 +1.51(+2.61%)
May 22, 2014 57.89 57.89 57.89 57.89 1,750 +1.54(+2.73%)
May 21, 2014 56.37 56.40 56.35 56.35 555 +0.18(+0.32%)
May 20, 2014 56.59 56.59 56.17 56.17 1,070 +0.29(+0.52%)
May 15, 2014 55.88 55.88 55.88 55.88 119 -0.88(-1.55%)
May 14, 2014 57.11 57.11 56.76 56.76 1,950 -1.49(-2.56%)
May 12, 2014 58.25 58.25 58.25 170 +2.09(+3.72%)
May 09, 2014 56.34 56.50 56.16 56.16 498 +0.01(+0.02%)
May 08, 2014 56.15 56.15 56.15 56.15 467 -0.15(-0.27%)
May 07, 2014 56.30 56.62 56.30 56.30 4,204 -1.05(-1.83%)
May 06, 2014 57.10 57.35 57.07 57.35 526 +0.09(+0.16%)
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