Financial News
Ricoh Ltd ADR (OP: RICOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.00(+0.00%) | |
| Sep 27, 2018 | 11.07 | 11.07 | 11.07 | 11.07 | 195 | +0.07(+0.64%) |
| Sep 26, 2018 | 10.80 | 11.00 | 10.80 | 11.00 | 2,998 | +0.23(+2.14%) |
| Sep 21, 2018 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) | |
| Sep 20, 2018 | 10.77 | 10.77 | 10.77 | 10.77 | 3,134 | +0.16(+1.51%) |
| Sep 19, 2018 | 10.61 | 10.61 | 10.61 | 67 | +0.00(+0.00%) | |
| Sep 18, 2018 | 10.61 | 10.61 | 10.61 | 10.61 | 361 | +0.15(+1.43%) |
| Sep 17, 2018 | 10.50 | 10.50 | 10.46 | 10.46 | 5,790 | +0.06(+0.58%) |
| Sep 14, 2018 | 10.40 | 10.40 | 10.40 | 25 | +0.00(+0.00%) | |
| Sep 07, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) | |
| Sep 06, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 182 | +0.23(+2.26%) |
| Sep 04, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 10.17 | 10.17 | 10.17 | 0 | -0.42(-3.97%) | |
| Aug 28, 2018 | 10.59 | 10.59 | 10.59 | 0 | -0.04(-0.38%) | |
| Aug 27, 2018 | 10.63 | 10.63 | 10.63 | 8 | +0.00(+0.00%) | |
| Aug 24, 2018 | 10.63 | 10.63 | 10.63 | 31 | +0.00(+0.00%) | |
| Aug 23, 2018 | 10.59 | 10.63 | 10.59 | 10.63 | 10,337 | +0.38(+3.66%) |
| Aug 22, 2018 | 10.26 | 10.26 | 10.26 | 75 | +0.00(+0.00%) | |
| Aug 21, 2018 | 10.26 | 10.26 | 10.26 | 18 | +0.00(+0.00%) | |
| Aug 20, 2018 | 10.26 | 10.26 | 10.26 | 23 | +0.00(+0.00%) | |
| Aug 15, 2018 | 10.26 | 10.26 | 10.26 | 0 | +0.07(+0.64%) | |
| Aug 13, 2018 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 65 | +0.00(+0.00%) | ||||
| Aug 08, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 06, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 03, 2018 | 49 | +0.00(+0.00%) | ||||
| Aug 02, 2018 | 51 | +0.00(+0.00%) | ||||
| Aug 01, 2018 | 68 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 173 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 2 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 9.400 | 9.414 | 9.400 | 9.400 | 9,600 | -0.14(-1.47%) |
| Jul 25, 2018 | 9.540 | 9.540 | 9.540 | 18 | +0.09(+1.01%) | |
| Jul 24, 2018 | 9.289 | 9.445 | 9.289 | 9.445 | 546 | +0.53(+5.89%) |
| Jul 19, 2018 | 8.920 | 8.920 | 8.920 | 0 | +0.05(+0.56%) | |
| Jul 18, 2018 | 8.870 | 8.870 | 8.870 | 8.870 | 199 | -0.13(-1.42%) |
| Jul 17, 2018 | 8.998 | 8.998 | 8.998 | 8.998 | 658 | +0.19(+2.13%) |
| Jul 11, 2018 | 8.810 | 8.810 | 8.810 | 2 | -0.30(-3.29%) | |
| Jul 10, 2018 | 9.110 | 9.110 | 9.110 | 9.110 | 6,065 | -0.17(-1.83%) |
| Jul 09, 2018 | 9.120 | 9.280 | 9.120 | 9.280 | 1,612 | -0.01(-0.11%) |
| Jul 06, 2018 | 9.024 | 9.290 | 9.000 | 9.290 | 5,113 | +0.33(+3.68%) |
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.
