Financial News
Ricoh Ltd ADR (OP: RICOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2022 | 8.420 | 8.630 | 8.420 | 8.630 | 1,552 | +0.12(+1.47%) |
| Jan 28, 2022 | 8.590 | 8.700 | 8.470 | 8.505 | 5,103 | +0.02(+0.18%) |
| Jan 27, 2022 | 8.560 | 8.710 | 8.490 | 8.490 | 947 | -0.34(-3.85%) |
| Jan 26, 2022 | 9.120 | 9.120 | 8.710 | 8.830 | 2,899 | -0.68(-7.15%) |
| Jan 25, 2022 | 9.490 | 9.510 | 9.310 | 9.510 | 2,577 | +0.26(+2.81%) |
| Jan 24, 2022 | 9.440 | 9.440 | 9.200 | 9.250 | 3,459 | -0.39(-4.00%) |
| Jan 21, 2022 | 9.650 | 9.650 | 9.636 | 9.636 | 567 | -0.05(-0.56%) |
| Jan 20, 2022 | 9.980 | 9.980 | 9.690 | 9.690 | 2,361 | +0.04(+0.41%) |
| Jan 19, 2022 | 9.130 | 9.670 | 9.130 | 9.650 | 2,801 | +0.17(+1.79%) |
| Jan 18, 2022 | 9.290 | 9.480 | 9.290 | 9.480 | 1,027 | +0.03(+0.32%) |
| Jan 14, 2022 | 9.450 | 0 | +0.02(+0.21%) | |||
| Jan 12, 2022 | 9.430 | 76 | +0.29(+3.17%) | |||
| Jan 11, 2022 | 9.140 | 9.140 | 9.140 | 9.140 | 642 | +0.22(+2.47%) |
| Jan 10, 2022 | 9.480 | 9.480 | 8.920 | 8.920 | 1,205 | -0.33(-3.57%) |
| Jan 07, 2022 | 9.260 | 9.260 | 9.250 | 9.250 | 1,369 | -0.04(-0.43%) |
| Jan 06, 2022 | 9.550 | 9.550 | 9.290 | 9.290 | 733 | -0.37(-3.81%) |
| Jan 05, 2022 | 9.700 | 9.700 | 9.390 | 9.658 | 33,513 | +0.18(+1.88%) |
| Jan 04, 2022 | 9.499 | 9.499 | 9.480 | 9.480 | 6,940 | +0.01(+0.11%) |
| Dec 29, 2021 | 9.470 | 9.470 | 9.470 | 50 | +0.36(+3.95%) | |
| Dec 27, 2021 | 9.110 | 9.110 | 9.110 | 36 | -0.39(-4.11%) | |
| Dec 23, 2021 | 9.500 | 9.500 | 9.500 | 9.500 | 256 | +0.51(+5.67%) |
| Dec 16, 2021 | 8.990 | 8.990 | 8.990 | 0 | -0.02(-0.22%) | |
| Dec 09, 2021 | 9.010 | 9.010 | 9.010 | 42 | -0.37(-3.94%) | |
| Dec 08, 2021 | 9.380 | 9.380 | 9.380 | 9.380 | 5,727 | +0.21(+2.29%) |
| Dec 06, 2021 | 9.170 | 9.170 | 9.170 | 109 | +0.52(+6.01%) | |
| Nov 29, 2021 | 8.650 | 8.650 | 8.650 | 25 | -0.97(-10.08%) | |
| Nov 24, 2021 | 9.620 | 9.620 | 9.620 | 58 | +0.27(+2.89%) | |
| Nov 22, 2021 | 9.350 | 9.350 | 9.350 | 36 | +0.02(+0.21%) | |
| Nov 19, 2021 | 9.330 | 9.330 | 9.330 | 9.330 | 159 | -0.44(-4.50%) |
| Nov 18, 2021 | 9.770 | 9.770 | 9.770 | 9.770 | 313 | -0.21(-2.10%) |
| Nov 11, 2021 | 9.980 | 9.980 | 9.980 | 59 | +0.35(+3.63%) | |
| Nov 09, 2021 | 9.450 | 9.630 | 9.450 | 9.630 | 1,519 | -0.17(-1.73%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
