RICOH SP ADR (OP: RICOY)
8.791 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 8.791 8.791 8.791 8.791 1,029 +0.02(+0.24%)
May 04, 2016 8.770 8.770 8.770 8.770 1,584 -0.11(-1.24%)
May 03, 2016 8.930 8.930 8.840 8.880 4,165 -0.13(-1.44%)
May 02, 2016 9.000 9.010 9.000 9.010 3,933 -0.89(-8.99%)
Apr 29, 2016 10.03 10.03 9.830 9.900 1,462 +0.00(+0.00%)
Apr 28, 2016 10.44 10.44 9.900 9.900 5,971 -0.69(-6.52%)
Apr 27, 2016 10.53 10.59 10.53 10.59 2,773 -0.15(-1.40%)
Apr 22, 2016 10.74 10.74 10.74 14 +0.10(+0.89%)
Apr 21, 2016 10.64 10.65 10.64 10.64 4,778 +0.14(+1.38%)
Apr 20, 2016 10.55 10.55 10.50 10.50 799 +0.03(+0.31%)
Apr 19, 2016 10.47 10.47 10.47 10.47 382 +0.11(+1.04%)
Apr 18, 2016 10.31 10.36 10.29 10.36 1,196 -0.04(-0.38%)
Apr 15, 2016 10.41 10.41 10.36 10.40 2,558 +0.07(+0.68%)
Apr 14, 2016 10.25 10.36 10.25 10.33 10,826 +0.36(+3.61%)
Apr 12, 2016 9.970 9.970 9.970 1 +0.25(+2.57%)
Apr 11, 2016 9.720 9.720 9.720 9.720 388 -0.18(-1.82%)
Apr 08, 2016 9.900 9.900 9.900 9.900 164 +0.25(+2.59%)
Apr 07, 2016 9.520 9.650 9.520 9.650 374 +0.07(+0.71%)
Apr 06, 2016 9.580 9.582 9.580 9.582 488 +0.03(+0.34%)
Apr 05, 2016 9.590 9.740 9.550 9.550 571 -0.22(-2.25%)
Apr 04, 2016 9.770 9.770 9.770 9.770 320 +0.04(+0.41%)
Apr 01, 2016 9.890 9.890 9.730 9.730 2,985 -0.77(-7.33%)
Mar 30, 2016 10.50 10.50 10.50 179 +0.00(+0.00%)
Mar 29, 2016 10.54 10.54 10.50 10.50 3,386 +0.15(+1.45%)
Mar 28, 2016 10.35 10.35 10.35 10.35 1,158 +0.20(+1.97%)
Mar 24, 2016 10.15 10.15 10.15 0 -0.16(-1.60%)
Mar 23, 2016 10.31 10.31 10.31 10.31 495 +0.01(+0.15%)
Mar 22, 2016 10.29 10.30 10.27 10.30 940 -0.09(-0.87%)
Mar 21, 2016 10.26 10.39 10.26 10.39 576 +0.13(+1.27%)
Mar 17, 2016 10.26 10.26 10.26 46 -0.13(-1.25%)
Mar 15, 2016 10.39 10.39 10.39 10 -0.01(-0.10%)
Mar 11, 2016 10.40 10.40 10.40 25 +0.07(+0.68%)
Mar 10, 2016 10.36 10.43 10.32 10.33 3,434 +0.14(+1.37%)
Mar 07, 2016 10.19 10.19 10.19 75 -0.31(-2.95%)
Mar 04, 2016 10.42 10.50 10.38 10.50 727 +0.15(+1.45%)
Mar 03, 2016 10.33 10.36 10.24 10.35 405 +0.25(+2.52%)
Mar 02, 2016 10.11 10.20 10.10 10.10 1,623 +0.15(+1.47%)
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