Australia markets closed

Ricoh Company, Ltd. (RICOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.79+0.14 (+1.59%)
At close: 03:32PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.129.128.798.798.792,107
02 May 20248.658.658.658.658.65100
01 May 20248.788.788.788.788.78-
30 Apr 20248.788.788.788.788.78-
29 Apr 20248.788.788.788.788.78-
26 Apr 20248.788.788.788.788.78-
25 Apr 20248.788.788.788.788.78-
24 Apr 20248.788.788.788.788.78-
23 Apr 20248.788.788.788.788.78-
22 Apr 20248.788.788.788.788.78800
19 Apr 20248.738.738.738.738.73400
18 Apr 20248.468.468.468.468.46400
17 Apr 20249.079.079.079.079.0777,100
16 Apr 20249.079.079.079.079.07-
15 Apr 20249.079.079.079.079.07100
12 Apr 20249.079.079.079.079.07100
11 Apr 20248.518.518.518.518.51-
10 Apr 20248.518.518.518.518.51-
09 Apr 20248.518.518.518.518.51-
08 Apr 20248.518.518.518.518.51-
05 Apr 20248.518.518.518.518.51-
04 Apr 20248.518.518.518.518.51-
03 Apr 20248.518.518.518.518.51-
02 Apr 20248.518.518.518.518.51200
01 Apr 20248.708.708.708.708.70-
28 Mar 20248.708.708.708.708.701,800
27 Mar 20249.009.009.009.009.00-
26 Mar 20249.009.009.009.009.00500
25 Mar 20249.199.199.199.199.19-
22 Mar 20249.199.199.199.199.19200
21 Mar 20248.968.968.968.968.96400
20 Mar 20248.558.558.558.558.55-
19 Mar 20248.558.558.558.558.55-
18 Mar 20248.648.648.558.558.55900
15 Mar 20248.648.648.648.648.64200
14 Mar 20248.748.748.748.748.74400
13 Mar 20248.588.588.588.588.58-
12 Mar 20248.588.588.588.588.58-
11 Mar 20248.588.588.588.588.58-
08 Mar 20248.588.588.588.588.58200
07 Mar 20248.548.548.548.548.54300
06 Mar 20248.548.548.548.548.54600
05 Mar 20248.408.408.408.408.40300
04 Mar 20248.568.568.568.568.56400
01 Mar 20248.238.238.238.238.23-
29 Feb 20248.238.238.238.238.23-
28 Feb 20248.368.368.238.238.2358,500
27 Feb 20248.138.138.138.138.13100
26 Feb 20248.108.108.108.108.10-
23 Feb 20248.108.108.108.108.1034,700
22 Feb 20248.528.528.528.528.52200
21 Feb 20248.538.538.538.538.53200
20 Feb 20248.478.478.478.478.47200
16 Feb 20248.508.888.148.148.14700
15 Feb 20248.468.468.468.468.46-
14 Feb 20248.468.468.468.468.46-
13 Feb 20248.488.488.468.468.46600
12 Feb 20248.498.568.498.568.56500
09 Feb 20248.478.478.478.478.47200
08 Feb 20248.538.538.538.538.53500
07 Feb 20248.508.578.508.578.573,200
06 Feb 20248.208.758.208.418.4195,100
05 Feb 20247.907.907.907.907.90300
02 Feb 20247.837.837.837.837.834,700
01 Feb 20247.827.837.827.837.83300
31 Jan 20247.887.887.887.887.88-
30 Jan 20247.887.887.887.887.88-
29 Jan 20247.887.887.887.887.88-
26 Jan 20247.887.887.887.887.88200
25 Jan 20247.987.987.987.987.98-
24 Jan 20247.987.987.987.987.98800
23 Jan 20247.957.957.907.907.90500
22 Jan 20248.108.108.078.078.07400
19 Jan 20247.927.927.927.927.92200
18 Jan 20248.038.038.038.038.03200
17 Jan 20248.268.268.268.268.26-
16 Jan 20248.238.268.238.268.261,000
12 Jan 20248.098.098.098.098.09500
11 Jan 20248.228.228.208.208.202,200
10 Jan 20247.907.907.907.907.90400
09 Jan 20247.507.727.507.727.72500
08 Jan 20247.787.787.787.787.78300
05 Jan 20247.687.687.317.647.64800
04 Jan 20247.397.597.397.597.592,000
03 Jan 20247.237.737.217.387.3858,000
02 Jan 20247.587.687.447.447.441,500
29 Dec 20237.267.707.267.707.70500
28 Dec 20237.707.707.707.707.70500
27 Dec 20237.567.697.567.667.66800
26 Dec 20237.517.647.517.647.642,500
22 Dec 20237.417.417.347.347.341,400
21 Dec 20237.007.006.966.966.96700
20 Dec 20237.047.807.047.547.541,800
19 Dec 20237.617.617.347.347.343,600
18 Dec 20237.227.537.227.537.53700
15 Dec 20237.487.607.487.607.60500
14 Dec 20237.307.837.307.337.331,400
13 Dec 20237.797.797.797.797.79-
12 Dec 20237.797.797.797.797.79-
11 Dec 20237.547.797.547.797.795,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...