Ricoh Company, Ltd. Sponsored American Depositary Receipt (OP: RICOY)
9.670 USD  -0.010 (-0.10%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 9.632 9.670 9.632 9.670 449 -0.01(-0.10%)
Aug 27, 2015 9.720 9.771 9.680 9.680 1,540 -0.04(-0.41%)
Aug 26, 2015 9.590 9.800 9.520 9.720 3,137 +0.18(+1.89%)
Aug 25, 2015 9.943 9.943 9.530 9.540 26,685 +0.53(+5.88%)
Aug 24, 2015 9.020 9.050 8.820 9.010 13,466 +0.15(+1.69%)
Aug 21, 2015 8.940 8.990 8.860 8.860 3,813 -0.15(-1.66%)
Aug 20, 2015 9.050 9.065 9.010 9.010 3,199 -0.26(-2.80%)
Aug 19, 2015 9.240 9.270 9.240 9.270 4,018 -0.03(-0.32%)
Aug 18, 2015 9.280 9.305 9.270 9.300 9,916 +0.07(+0.70%)
Aug 17, 2015 9.235 9.235 9.235 9.235 701 -0.07(-0.70%)
Aug 14, 2015 9.280 9.300 9.280 9.300 836 +0.00(+0.00%)
Aug 13, 2015 9.340 9.340 9.300 9.300 8,213 +0.03(+0.32%)
Aug 12, 2015 9.200 9.270 9.140 9.270 6,065 +0.10(+1.09%)
Aug 11, 2015 9.230 9.230 9.170 9.170 3,550 -0.27(-2.81%)
Aug 10, 2015 9.412 9.450 9.412 9.435 2,132 -0.12(-1.20%)
Aug 07, 2015 9.650 9.650 9.525 9.550 1,277 -0.25(-2.55%)
Aug 06, 2015 9.880 9.880 9.800 9.800 1,719 -0.07(-0.71%)
Aug 05, 2015 9.894 9.894 9.870 9.870 693 +0.03(+0.30%)
Aug 04, 2015 9.825 9.840 9.800 9.840 3,987 +0.09(+0.92%)
Aug 03, 2015 9.758 9.758 9.750 9.750 229 -0.04(-0.41%)
Jul 31, 2015 9.830 9.850 9.780 9.790 9,716 +0.13(+1.40%)
Jul 30, 2015 9.628 9.655 9.628 9.655 469 -0.01(-0.05%)
Jul 29, 2015 9.670 9.690 9.650 9.660 6,777 -0.07(-0.72%)
Jul 28, 2015 9.750 9.758 9.720 9.730 7,747 +0.10(+1.04%)
Jul 27, 2015 9.670 9.670 9.620 9.630 4,174 +0.03(+0.31%)
Jul 24, 2015 9.680 9.680 9.600 9.600 4,934 -0.17(-1.74%)
Jul 23, 2015 9.802 9.802 9.770 9.770 294 -0.11(-1.11%)
Jul 22, 2015 10.02 10.02 9.880 9.880 1,214 -0.17(-1.69%)
Jul 21, 2015 10.05 10.06 10.00 10.05 7,010 -0.08(-0.79%)
Jul 20, 2015 10.13 10.13 10.13 10.13 260 +0.01(+0.10%)
Jul 16, 2015 10.12 10.12 10.12 64 +0.02(+0.20%)
Jul 15, 2015 10.23 10.23 10.09 10.10 1,588 +0.06(+0.60%)
Jul 14, 2015 9.980 10.05 9.980 10.04 699 -0.01(-0.10%)
Jul 13, 2015 10.21 10.21 9.990 10.05 7,526 +0.14(+1.41%)
Jul 10, 2015 9.910 9.910 9.910 9.910 1,065 +0.08(+0.81%)
Jul 09, 2015 9.830 9.855 9.830 9.830 2,001 +0.08(+0.82%)
Jul 08, 2015 9.810 9.810 9.750 9.750 3,433 -0.25(-2.50%)
Jul 07, 2015 10.01 10.01 9.950 10.00 3,925 -0.10(-0.99%)
Jul 06, 2015 10.11 10.13 10.10 10.10 764 -0.06(-0.59%)
Jul 02, 2015 10.16 10.16 10.16 0 -0.07(-0.73%)
Jul 01, 2015 10.28 10.28 10.22 10.23 960 -0.05(-0.53%)
Jun 30, 2015 10.35 10.37 10.29 10.29 2,083 +0.14(+1.38%)
Jun 29, 2015 10.24 10.24 10.15 10.15 1,000 -0.12(-1.17%)
Jun 26, 2015 10.27 10.28 10.27 10.27 1,003 -0.07(-0.63%)
Jun 25, 2015 10.36 10.36 10.34 10.34 685 +0.16(+1.52%)
Jun 24, 2015 10.16 10.19 10.14 10.18 3,484 -0.17(-1.64%)
Jun 23, 2015 10.31 10.35 10.28 10.35 13,239 -0.07(-0.67%)
Jun 22, 2015 10.33 10.43 10.33 10.42 14,450 +0.32(+3.17%)
Jun 19, 2015 10.08 10.12 10.08 10.10 10,544 -0.01(-0.10%)
Jun 18, 2015 10.06 10.11 10.06 10.11 1,782 +0.20(+2.02%)
Jun 17, 2015 9.870 9.910 9.800 9.910 3,012 -0.08(-0.80%)
Jun 16, 2015 9.930 9.990 9.920 9.990 7,962 -0.04(-0.40%)
Jun 15, 2015 10.00 10.03 10.00 10.03 625 -0.01(-0.10%)
Jun 12, 2015 10.08 10.08 10.04 10.04 445 -0.09(-0.89%)
Jun 11, 2015 10.15 10.17 10.13 10.13 3,125 -0.10(-0.98%)
Jun 10, 2015 10.12 10.23 10.10 10.23 3,278 +0.07(+0.69%)
Jun 09, 2015 10.25 10.27 10.12 10.16 7,433 -0.27(-2.59%)
Jun 08, 2015 10.42 10.43 10.41 10.43 1,039 +0.06(+0.58%)
Jun 05, 2015 10.38 10.38 10.37 10.37 362 -0.08(-0.72%)
Jun 04, 2015 10.41 10.45 10.41 10.45 4,409 +0.03(+0.24%)
Jun 03, 2015 10.47 10.47 10.42 10.42 11,356 +0.03(+0.29%)
Jun 02, 2015 10.41 10.41 10.33 10.39 5,254 +0.03(+0.29%)
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