Ricoh Company, Ltd. (RICOY)
OTCMKTS · Delayed Price · Currency is USD
9.32
+0.59 (6.73%)
Feb 4, 2026, 4:00 PM EST
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9.27 | 9.32 | 9.27 | 9.32 | 9.32 | 6.73% | 610 |
| Feb 2, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.05% | 204 |
| Jan 30, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.22% | 146 |
| Jan 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.11% | 207 |
| Jan 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.03% | 166 |
| Dec 19, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.72% | 179 |
| Dec 15, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 14.23% | 599 |
| Dec 5, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.60% | 308 |
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.55% | 110 |
| Nov 14, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.73 | -1.96% | 325 |
| Nov 12, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 5.82% | 443 |
| Nov 6, 2025 | 8.27 | 8.42 | 8.13 | 8.42 | 8.42 | 4.08% | 1,445 |
| Nov 5, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -5.93% | 138 |
| Nov 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.04% | 211 |
| Oct 30, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.03% | 329 |
| Oct 27, 2025 | 8.61 | 8.87 | 8.61 | 8.87 | 8.87 | 1.95% | 3,073 |
| Oct 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.50% | 203 |
| Oct 16, 2025 | 8.80 | 8.80 | 8.74 | 8.74 | 8.74 | -6.78% | 1,104 |
| Oct 15, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.51% | 574 |
| Oct 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.62% | 163 |
| Oct 6, 2025 | 8.77 | 8.83 | 8.77 | 8.83 | 8.83 | 0.68% | 286 |
| Oct 1, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -7.68% | 328 |
| Sep 30, 2025 | 9.16 | 9.50 | 9.16 | 9.50 | 9.50 | -1.55% | 2,704 |
| Sep 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.83% | 283 |
| Sep 23, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -5.25% | 577 |
| Sep 16, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 5.71% | 267 |
| Sep 8, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 5.39% | 258 |
| Sep 4, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -4.91% | 14,145 |
| Sep 3, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.77% | 1,388 |
| Sep 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.60% | 682 |
| Aug 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.81% | 497 |
| Aug 26, 2025 | 8.35 | 8.86 | 8.35 | 8.86 | 8.86 | 1.26% | 10,750 |
| Aug 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.51% | 804 |
| Aug 13, 2025 | 9.69 | 9.69 | 8.98 | 8.98 | 8.97 | 3.88% | 469 |
| Aug 6, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -4.00% | 538 |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.83% | 236 |