Ricoh Company, Ltd. (RICOY)
OTCMKTS
· Delayed Price · Currency is USD
10.85
+0.62 (6.06%)
Jan 14, 2025, 3:00 PM EST
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 37 |
| Jan 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 21 |
| Jan 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.15% | 750 |
| Jan 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 6.06% | 127 |
| Jan 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 34 |
| Jan 10, 2025 | 10.66 | 10.67 | 10.23 | 10.23 | 10.23 | -7.84% | 5,258 |
| Jan 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jan 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.06% | 106 |
| Jan 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.17% | 668 |
| Jan 3, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.26% | 217 |
| Jan 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 108 |
| Dec 31, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Dec 30, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 73 |
| Dec 27, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 5 |
| Dec 26, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.18% | 608 |
| Dec 24, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 12 |
| Dec 23, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 3.36% | 336 |
| Dec 20, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -9.75% | 182 |
| Dec 19, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.43% | 541 |
| Dec 18, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | 19 |
| Dec 17, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | 66 |
| Dec 16, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | 111 |
| Dec 13, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.74% | 283 |
| Dec 12, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 19 |
| Dec 11, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 3 |
| Dec 10, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 63 |
| Dec 9, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 67 |
| Dec 6, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 25 |
| Dec 5, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 2.05% | 3,119 |
| Dec 4, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 5 |
| Dec 3, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.17% | 555 |
| Dec 2, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 2.82% | 526 |
| Nov 29, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 100 |
| Nov 27, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 10.72% | 1,000 |
| Nov 26, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -7.15% | 102 |
| Nov 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 73 |
| Nov 22, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 18 |
| Nov 21, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 13.80% | 516 |
| Nov 20, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -11.73% | 532 |
| Nov 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Nov 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 9 |
| Nov 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 13 |
| Nov 14, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 39 |
| Nov 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 553 |
| Nov 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 18 |
| Nov 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 17 |
| Nov 8, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.64% | 4,317 |
| Nov 7, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Nov 6, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 5, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 18 |
| Nov 4, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 67 |
| Nov 1, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 4 |
| Oct 31, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 96 |
| Oct 30, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 29, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 31 |
| Oct 28, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 4 |
| Oct 25, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 24, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 22, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Oct 21, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.14% | 264 |
| Oct 18, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 16 |
| Oct 17, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 3 |
| Oct 16, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 15, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 14, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 9 |
| Oct 11, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 3 |
| Oct 10, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 28 |
| Oct 9, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -9.08% | 200 |
| Oct 8, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| Oct 7, 2024 | 10.95 | 12.00 | 10.95 | 12.00 | 12.00 | 7.62% | 1,359 |
| Oct 4, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 64 |
| Oct 3, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 23 |
| Oct 2, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 31 |
| Oct 1, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 25 |
| Sep 30, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 39 |
| Sep 27, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 7 |
| Sep 26, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 8.57% | 1,524 |
| Sep 25, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Sep 24, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 104 |
| Sep 23, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Sep 20, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 22 |
| Sep 19, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 11 |
| Sep 18, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -2.42% | 375 |
| Sep 17, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | - |
| Sep 16, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 7.07% | 456 |
| Sep 13, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -5.66% | 150 |
| Sep 12, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 49 |
| Sep 11, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 22 |
| Sep 10, 2024 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 2.16% | 1,171 |
| Sep 9, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 112 |
| Sep 6, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 5, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 5 |
| Sep 4, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Sep 3, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 27 |
| Aug 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Aug 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | 105 |
| Aug 28, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Aug 27, 2024 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | 4.64% | 1,611 |
| Aug 26, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |