Canada markets close in 2 hours 27 minutes

Ricoh Company, Ltd. (RICOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.12+0.47 (+5.43%)
As of 12:16PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.129.129.129.129.121,883
May 02, 20248.658.658.658.658.65100
May 01, 20248.788.788.788.788.78-
Apr 30, 20248.788.788.788.788.78-
Apr 29, 20248.788.788.788.788.78-
Apr 26, 20248.788.788.788.788.78-
Apr 25, 20248.788.788.788.788.78-
Apr 24, 20248.788.788.788.788.78-
Apr 23, 20248.788.788.788.788.78-
Apr 22, 20248.788.788.788.788.78800
Apr 19, 20248.738.738.738.738.73400
Apr 18, 20248.468.468.468.468.46400
Apr 17, 20249.079.079.079.079.0777,100
Apr 16, 20249.079.079.079.079.07-
Apr 15, 20249.079.079.079.079.07100
Apr 12, 20249.079.079.079.079.07100
Apr 11, 20248.518.518.518.518.51-
Apr 10, 20248.518.518.518.518.51-
Apr 09, 20248.518.518.518.518.51-
Apr 08, 20248.518.518.518.518.51-
Apr 05, 20248.518.518.518.518.51-
Apr 04, 20248.518.518.518.518.51-
Apr 03, 20248.518.518.518.518.51-
Apr 02, 20248.518.518.518.518.51200
Apr 01, 20248.708.708.708.708.70-
Mar 28, 20248.708.708.708.708.701,800
Mar 27, 20249.009.009.009.009.00-
Mar 26, 20249.009.009.009.009.00500
Mar 25, 20249.199.199.199.199.19-
Mar 22, 20249.199.199.199.199.19200
Mar 21, 20248.968.968.968.968.96400
Mar 20, 20248.558.558.558.558.55-
Mar 19, 20248.558.558.558.558.55-
Mar 18, 20248.648.648.558.558.55900
Mar 15, 20248.648.648.648.648.64200
Mar 14, 20248.748.748.748.748.74400
Mar 13, 20248.588.588.588.588.58-
Mar 12, 20248.588.588.588.588.58-
Mar 11, 20248.588.588.588.588.58-
Mar 08, 20248.588.588.588.588.58200
Mar 07, 20248.548.548.548.548.54300
Mar 06, 20248.548.548.548.548.54600
Mar 05, 20248.408.408.408.408.40300
Mar 04, 20248.568.568.568.568.56400
Mar 01, 20248.238.238.238.238.23-
Feb 29, 20248.238.238.238.238.23-
Feb 28, 20248.368.368.238.238.2358,500
Feb 27, 20248.138.138.138.138.13100
Feb 26, 20248.108.108.108.108.10-
Feb 23, 20248.108.108.108.108.1034,700
Feb 22, 20248.528.528.528.528.52200
Feb 21, 20248.538.538.538.538.53200
Feb 20, 20248.478.478.478.478.47200
Feb 16, 20248.508.888.148.148.14700
Feb 15, 20248.468.468.468.468.46-
Feb 14, 20248.468.468.468.468.46-
Feb 13, 20248.488.488.468.468.46600
Feb 12, 20248.498.568.498.568.56500
Feb 09, 20248.478.478.478.478.47200
Feb 08, 20248.538.538.538.538.53500
Feb 07, 20248.508.578.508.578.573,200
Feb 06, 20248.208.758.208.418.4195,100
Feb 05, 20247.907.907.907.907.90300
Feb 02, 20247.837.837.837.837.834,700
Feb 01, 20247.827.837.827.837.83300
Jan 31, 20247.887.887.887.887.88-
Jan 30, 20247.887.887.887.887.88-
Jan 29, 20247.887.887.887.887.88-
Jan 26, 20247.887.887.887.887.88200
Jan 25, 20247.987.987.987.987.98-
Jan 24, 20247.987.987.987.987.98800
Jan 23, 20247.957.957.907.907.90500
Jan 22, 20248.108.108.078.078.07400
Jan 19, 20247.927.927.927.927.92200
Jan 18, 20248.038.038.038.038.03200
Jan 17, 20248.268.268.268.268.26-
Jan 16, 20248.238.268.238.268.261,000
Jan 12, 20248.098.098.098.098.09500
Jan 11, 20248.228.228.208.208.202,200
Jan 10, 20247.907.907.907.907.90400
Jan 09, 20247.507.727.507.727.72500
Jan 08, 20247.787.787.787.787.78300
Jan 05, 20247.687.687.317.647.64800
Jan 04, 20247.397.597.397.597.592,000
Jan 03, 20247.237.737.217.387.3858,000
Jan 02, 20247.587.687.447.447.441,500
Dec 29, 20237.267.707.267.707.70500
Dec 28, 20237.707.707.707.707.70500
Dec 27, 20237.567.697.567.667.66800
Dec 26, 20237.517.647.517.647.642,500
Dec 22, 20237.417.417.347.347.341,400
Dec 21, 20237.007.006.966.966.96700
Dec 20, 20237.047.807.047.547.541,800
Dec 19, 20237.617.617.347.347.343,600
Dec 18, 20237.227.537.227.537.53700
Dec 15, 20237.487.607.487.607.60500
Dec 14, 20237.307.837.307.337.331,400
Dec 13, 20237.797.797.797.797.79-
Dec 12, 20237.797.797.797.797.79-
Dec 11, 20237.547.797.547.797.795,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...