Ricoh Company, Ltd. Sponsored American Depositary Receipt (OP: RICOY)
9.840 USD  -0.110 (-1.11%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 50.89 51.20 50.89 51.20 589 -0.26(-0.51%)
Dec 31, 2014 51.46 51.46 51.46 0 +0.72(+1.43%)
Dec 30, 2014 50.74 50.74 50.74 50.74 368 -0.67(-1.30%)
Dec 29, 2014 51.40 51.40 51.40 51.40 431 -0.41(-0.78%)
Dec 26, 2014 51.81 51.81 51.81 51.81 280 -0.04(-0.08%)
Dec 23, 2014 51.85 51.85 51.85 0 -0.65(-1.24%)
Dec 22, 2014 51.94 52.50 51.94 52.50 1,060 -0.45(-0.85%)
Dec 18, 2014 52.95 52.95 52.95 314 +0.90(+1.73%)
Dec 17, 2014 52.29 52.56 51.57 52.05 2,193 -0.15(-0.29%)
Dec 16, 2014 52.20 435 +0.55(+1.06%)
Dec 15, 2014 51.99 51.99 51.55 51.65 3,150 -0.86(-1.64%)
Dec 12, 2014 52.51 52.51 52.51 52.51 314 -0.85(-1.59%)
Dec 11, 2014 52.99 53.36 52.99 53.36 411 +0.64(+1.21%)
Dec 10, 2014 53.22 53.22 52.61 52.72 566 -0.68(-1.27%)
Dec 09, 2014 53.67 53.67 53.33 53.40 2,166 +0.10(+0.19%)
Dec 08, 2014 54.01 54.01 53.30 53.30 772 -0.56(-1.04%)
Dec 05, 2014 53.90 53.90 53.86 53.86 11,077 -0.16(-0.30%)
Dec 04, 2014 53.69 54.02 53.68 54.02 968 +0.40(+0.75%)
Dec 03, 2014 53.59 53.64 53.59 53.62 761 -0.20(-0.37%)
Dec 02, 2014 53.84 53.84 53.82 53.82 1,807 -0.24(-0.44%)
Dec 01, 2014 54.06 54.06 54.06 54.06 329 -0.54(-0.99%)
Nov 28, 2014 54.60 54.60 54.60 54.60 235 +1.12(+2.09%)
Nov 26, 2014 53.48 53.48 53.48 0 +0.33(+0.62%)
Nov 25, 2014 52.97 53.15 52.97 53.15 1,059 -0.10(-0.19%)
Nov 24, 2014 53.40 53.40 53.19 53.25 1,062 +0.26(+0.49%)
Nov 21, 2014 53.40 53.40 52.99 52.99 2,456 +0.80(+1.53%)
Nov 20, 2014 52.19 52.19 52.19 52.19 379 -0.96(-1.81%)
Nov 19, 2014 53.51 53.51 53.13 53.15 1,201 -0.28(-0.52%)
Nov 18, 2014 52.96 53.43 52.96 53.43 790 +1.36(+2.61%)
Nov 17, 2014 52.50 52.50 52.07 52.07 868 +0.05(+0.10%)
Nov 07, 2014 52.02 52.02 52.02 134 -0.26(-0.50%)
Nov 06, 2014 52.24 52.28 51.90 52.28 917 -0.17(-0.32%)
Nov 05, 2014 52.75 52.75 52.45 52.45 1,338 -0.13(-0.25%)
Nov 04, 2014 52.28 52.58 52.20 52.58 710 -0.87(-1.63%)
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