Ricoh Company, Ltd. (RICOF)
OTCMKTS · Delayed Price · Currency is USD
9.19
0.00 (0.00%)
Jun 3, 2026, 4:00 PM EST
RICOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 6.49% | 100 |
| May 1, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 7.88% | 100 |
| Mar 27, 2026 | 8.11 | 8.11 | 8.00 | 8.00 | 8.00 | -6.87% | 1,075 |
| Nov 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.75% | 468 |
| Nov 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -8.13% | 100 |
| Oct 6, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.11% | 650 |
| Oct 2, 2025 | 9.07 | 9.11 | 9.07 | 9.11 | 9.11 | 2.98% | 425 |
| Aug 8, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.85 | -2.71% | 5,809 |
| Jul 9, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.09 | 7.20% | 700 |
| Jul 8, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.48 | -10.41% | 6,767 |
| Jun 2, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.47 | -1.82% | 130 |
| May 20, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.64 | -12.25% | 180 |
| Apr 29, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.99 | 22.17% | 280 |
| Apr 7, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 8.99 | -14.94% | 433 |
| Mar 17, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.57 | 7.10% | 2,431 |
| Mar 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 9.87 | -7.90% | 252 |
| Mar 7, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.72 | 13.04% | 5,510 |
| Mar 6, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.48 | -15.30% | 400 |
| Feb 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | 16.75% | 400 |
| Jan 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.59 | -6.19% | 9,082 |
| Dec 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | 2.94% | 1,805 |
| Nov 29, 2024 | 11.80 | 11.98 | 10.20 | 10.20 | 9.93 | -11.23% | 7,300 |
| Nov 27, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.19 | 17.60% | 1,511 |
| Nov 22, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.51 | -8.82% | 100 |
| Nov 12, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.43 | -1.43% | 951 |
| Oct 4, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.58 | 3.39% | 166 |
| Oct 1, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.24 | -0.99% | 166 |
| Sep 9, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.34 | 16.48% | 837 |
| Jul 17, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.88 | 8.26% | 200 |
| Jul 11, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.20 | -9.64% | 2,926 |
| Jun 3, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.07 | 13.40% | 210 |
| May 8, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.00 | -2.64% | 1,104 |
| May 1, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.22 | 0.54% | 247 |
| Apr 25, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.18 | -2.19% | 200 |
| Mar 19, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.36 | 2.48% | 300 |
| Mar 15, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.16 | 5.47% | 300 |
| Feb 14, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.73 | -2.90% | 100 |
| Feb 6, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 7.96 | 2.55% | 400 |
| Jan 31, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.77 | 4.72% | 170 |
| Jan 25, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.42 | -7.38% | 700 |
| Jan 16, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.01 | 13.44% | 273 |
| Dec 19, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.06 | -2.19% | 123 |
| Dec 14, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.22 | -6.11% | 264 |
| Nov 8, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.68 | -9.02% | 100 |
| Sep 14, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.45 | 4.99% | 1,059 |
| Sep 7, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.05 | 5.27% | 1,415 |
| Aug 23, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.64 | -5.63% | 280 |
| Aug 11, 2023 | 8.55 | 8.55 | 8.42 | 8.42 | 8.10 | -0.65% | 1,936 |
| Jul 7, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.15 | -4.74% | 1,906 |