Financial News
Ricoh Ltd ADR (OP: RICOY )
8.250
-0.070
(-0.84%)
Streaming Delayed Price
Updated: 3:11 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 218 | -0.07(-0.84%) |
May 22, 2024 | 8.320 | 87 | -0.23(-2.69%) | |||
May 13, 2024 | 8.550 | 55 | +0.22(+2.64%) | |||
May 10, 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 1,236 | +0.26(+3.28%) |
May 08, 2024 | 8.066 | 46 | -0.92(-10.28%) | |||
May 07, 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 1,109 | +0.09(+1.01%) |
May 06, 2024 | 8.885 | 8.900 | 8.885 | 8.900 | 519 | +0.11(+1.28%) |
May 03, 2024 | 9.120 | 9.120 | 8.787 | 8.787 | 2,107 | +0.14(+1.59%) |
May 02, 2024 | 8.650 | 8.650 | 8.650 | 8.650 | 125 | -0.12(-1.42%) |
Apr 22, 2024 | 8.775 | 6 | +0.05(+0.57%) | |||
Apr 19, 2024 | 8.725 | 8.725 | 8.725 | 8.725 | 379 | +0.26(+3.08%) |
Apr 18, 2024 | 8.464 | 8.464 | 8.464 | 8.464 | 362 | -0.60(-6.63%) |
Apr 12, 2024 | 9.065 | 77,057 | +0.55(+6.52%) | |||
Apr 02, 2024 | 8.510 | 6 | -0.19(-2.18%) | |||
Mar 28, 2024 | 8.700 | 85 | -0.30(-3.33%) | |||
Mar 26, 2024 | 9.000 | 168 | -0.19(-2.07%) | |||
Mar 22, 2024 | 9.190 | 75 | +0.23(+2.62%) | |||
Mar 21, 2024 | 8.955 | 8.955 | 8.955 | 8.955 | 352 | +0.41(+4.80%) |
Mar 18, 2024 | 8.545 | 27 | -0.10(-1.10%) | |||
Mar 15, 2024 | 8.640 | 8.640 | 8.640 | 8.640 | 199 | -0.10(-1.14%) |
Mar 14, 2024 | 8.739 | 8.739 | 8.739 | 8.739 | 415 | +0.16(+1.86%) |
Mar 08, 2024 | 8.580 | 77 | +0.04(+0.47%) | |||
Mar 07, 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 264 | +0.00(+0.00%) |
Mar 06, 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 558 | +0.14(+1.65%) |
Mar 05, 2024 | 8.402 | 8.402 | 8.402 | 8.402 | 323 | -0.16(-1.85%) |
Mar 04, 2024 | 8.560 | 8.560 | 8.560 | 8.560 | 448 | +0.33(+4.01%) |
Feb 28, 2024 | 8.230 | 55 | +0.10(+1.23%) | |||
Feb 27, 2024 | 8.130 | 8.130 | 8.130 | 8.130 | 100 | +0.03(+0.37%) |
Feb 23, 2024 | 8.100 | 86 | -0.42(-4.93%) | |||
Feb 22, 2024 | 8.520 | 8.520 | 8.520 | 8.520 | 164 | -0.01(-0.10%) |
Feb 21, 2024 | 8.529 | 8.529 | 8.529 | 8.529 | 169 | +0.06(+0.70%) |
Feb 20, 2024 | 8.470 | 8.470 | 8.470 | 8.470 | 193 | +0.33(+4.05%) |
Feb 16, 2024 | 8.500 | 8.880 | 8.140 | 8.140 | 705 | -0.32(-3.76%) |
Feb 13, 2024 | 8.458 | 30 | -0.10(-1.13%) | |||
Feb 12, 2024 | 8.490 | 8.555 | 8.490 | 8.555 | 470 | +0.08(+1.00%) |
Feb 09, 2024 | 8.470 | 8.470 | 8.470 | 8.470 | 163 | -0.06(-0.70%) |
Feb 08, 2024 | 8.525 | 8.530 | 8.525 | 8.530 | 533 | -0.04(-0.47%) |
Feb 07, 2024 | 8.500 | 8.570 | 8.500 | 8.570 | 3,228 | +0.16(+1.90%) |
Feb 06, 2024 | 8.200 | 8.750 | 8.200 | 8.410 | 95,077 | +0.51(+6.46%) |
Feb 05, 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 250 | +0.07(+0.87%) |
Feb 01, 2024 | 7.832 | 4,707 | -0.04(-0.55%) | |||
Jan 26, 2024 | 7.875 | 128 | -0.10(-1.25%) | |||
Jan 24, 2024 | 7.975 | 2 | +0.08(+1.00%) | |||
Jan 23, 2024 | 7.948 | 7.948 | 7.896 | 7.896 | 467 | -0.17(-2.10%) |
Jan 22, 2024 | 8.095 | 8.095 | 8.065 | 8.065 | 353 | +0.15(+1.90%) |
Jan 19, 2024 | 7.915 | 7.915 | 7.915 | 7.915 | 176 | -0.11(-1.37%) |
Jan 18, 2024 | 8.025 | 8.025 | 8.025 | 8.025 | 219 | -0.23(-2.82%) |
Jan 16, 2024 | 8.258 | 110 | +0.17(+2.10%) | |||
Jan 12, 2024 | 8.090 | 8.090 | 8.088 | 8.088 | 521 | -0.11(-1.37%) |
Jan 11, 2024 | 8.224 | 8.224 | 8.200 | 8.200 | 2,186 | +0.30(+3.74%) |
Jan 10, 2024 | 7.904 | 7.904 | 7.904 | 7.904 | 388 | +0.19(+2.42%) |
Jan 09, 2024 | 7.497 | 7.718 | 7.497 | 7.718 | 511 | -0.06(-0.74%) |
Jan 08, 2024 | 7.775 | 7.775 | 7.775 | 7.775 | 345 | +0.13(+1.70%) |
Jan 05, 2024 | 7.675 | 7.675 | 7.310 | 7.645 | 838 | +0.05(+0.72%) |
Jan 04, 2024 | 7.392 | 7.590 | 7.391 | 7.590 | 1,979 | +0.21(+2.85%) |
Jan 03, 2024 | 7.226 | 7.730 | 7.207 | 7.380 | 58,018 | -0.06(-0.81%) |
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.