Ricoh Company, Ltd. Sponsored American Depositary Receipt (OP: RICOY)
9.955 USD  -0.145 (-1.44%)
Official Closing Price  /  Updated: 5:20 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.01 10.03 9.880 9.955 3,146 -0.14(-1.44%)
Feb 26, 2015 10.05 10.10 10.05 10.10 11,231 -0.13(-1.27%)
Feb 25, 2015 10.16 10.23 10.15 10.23 3,402 -0.14(-1.35%)
Feb 24, 2015 10.22 10.24 10.22 10.37 3,260 -0.03(-0.29%)
Feb 23, 2015 10.36 10.40 10.30 10.40 10,648 -0.06(-0.57%)
Feb 20, 2015 10.30 10.46 10.30 10.46 2,586 +0.38(+3.77%)
Feb 19, 2015 10.15 10.15 10.07 10.08 4,457 +0.08(+0.80%)
Feb 18, 2015 9.980 10.00 9.910 10.00 35,355 -0.04(-0.40%)
Feb 17, 2015 10.06 10.06 9.900 10.04 5,083 +0.16(+1.62%)
Feb 13, 2015 9.880 9.880 9.880 0 +0.31(+3.24%)
Feb 12, 2015 9.560 9.570 9.550 9.570 3,634 +0.12(+1.27%)
Feb 11, 2015 9.300 9.450 9.300 9.450 7,646 +0.01(+0.11%)
Feb 10, 2015 9.440 9.440 9.390 9.440 6,750 +0.10(+1.07%)
Feb 09, 2015 9.300 9.420 9.300 9.340 3,589 -0.08(-0.85%)
Feb 06, 2015 9.470 9.470 9.400 9.420 8,655 -0.13(-1.36%)
Feb 05, 2015 9.508 9.550 9.508 9.550 9,370 +0.03(+0.32%)
Feb 04, 2015 9.520 9.520 9.490 9.520 5,477 -0.06(-0.63%)
Feb 03, 2015 9.650 9.650 9.560 9.580 29,103 -0.12(-1.19%)
Feb 02, 2015 9.670 9.710 9.670 9.695 4,889 -0.14(-1.47%)
Jan 30, 2015 9.870 9.870 9.810 9.840 6,443 -0.11(-1.11%)
Jan 29, 2015 9.960 9.960 9.820 9.950 9,851 -0.07(-0.70%)
Jan 28, 2015 9.920 10.07 9.920 10.02 1,509 -0.07(-0.69%)
Jan 27, 2015 10.10 10.10 9.950 10.09 6,378 -0.02(-0.20%)
Jan 26, 2015 10.04 10.11 10.02 10.11 12,636 +0.16(+1.61%)
Jan 23, 2015 9.950 10.00 9.930 9.950 13,117 +0.02(+0.20%)
Jan 22, 2015 9.660 9.930 9.640 9.930 3,662 +0.25(+2.58%)
Jan 21, 2015 9.800 9.800 9.640 9.680 1,065,448 -0.27(-2.71%)
Jan 20, 2015 9.970 10.11 9.950 9.950 16,986 +0.08(+0.81%)
Jan 16, 2015 9.870 9.870 9.870 0 +0.06(+0.66%)
Jan 15, 2015 9.720 9.860 9.710 9.805 3,927 +0.09(+0.98%)
Jan 14, 2015 9.630 9.710 9.630 9.710 8,153 -0.19(-1.92%)
Jan 13, 2015 9.900 4,646 -40.02(-80.17%)
Jan 12, 2015 49.30 50.03 49.30 49.92 798 +0.22(+0.44%)
Jan 09, 2015 50.10 50.10 49.70 49.70 990 -0.43(-0.86%)
Jan 08, 2015 49.64 50.13 49.64 50.13 442 +0.61(+1.23%)
Jan 07, 2015 50.32 50.32 49.52 49.52 1,137 -0.11(-0.22%)
Jan 06, 2015 50.13 50.13 49.63 49.63 1,987 -0.50(-1.00%)
Jan 05, 2015 50.66 50.66 50.13 50.13 2,102 -1.07(-2.09%)
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