Ricoh Company, Ltd. (RICOY)
OTCMKTS
· Delayed Price · Currency is USD
8.95
0.00 (0.00%)
Jun 5, 2025, 8:00 PM EDT
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 85 |
| Jun 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.97% | 361 |
| Jun 4, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 12 |
| Jun 3, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 38 |
| Jun 2, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 84 |
| May 30, 2025 | 9.33 | 9.50 | 9.32 | 9.32 | 9.32 | -2.51% | 1,968 |
| May 29, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -13.09% | 213 |
| May 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 36 |
| May 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 78 |
| May 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 9 |
| May 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.93% | 105 |
| May 21, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 69 |
| May 20, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 8 |
| May 19, 2025 | 9.60 | 11.45 | 9.60 | 11.45 | 11.45 | 4.52% | 349 |
| May 16, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 50 |
| May 15, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 9 |
| May 14, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| May 13, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 95 |
| May 12, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 89 |
| May 9, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.92% | 121 |
| May 8, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 32 |
| May 7, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.26% | 1,000 |
| May 6, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 78 |
| May 5, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 5.37% | 1,170 |
| May 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 6 |
| May 1, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Apr 30, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 70 |
| Apr 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 6 |
| Apr 28, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 12 |
| Apr 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 8 |
| Apr 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 92 |
| Apr 23, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 195 |
| Apr 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2.25% | 101 |
| Apr 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 138 |
| Apr 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 31 |
| Apr 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 109 |
| Apr 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 42 |
| Apr 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 29 |
| Apr 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 23 |
| Apr 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.57% | 249 |
| Apr 9, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 95 |
| Apr 8, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 3.55% | 424 |
| Apr 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -8.98% | 931 |
| Apr 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 136 |
| Apr 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 95 |
| Apr 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.31% | 499 |
| Apr 1, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 46 |
| Mar 31, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -3.59% | 224 |
| Mar 28, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -4.96% | 504 |
| Mar 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 10 |