Ricoh Company, Ltd. (RICOY)
OTCMKTS · Delayed Price · Currency is USD
8.27
+0.18 (2.16%)
Nov 6, 2025, 1:09 PM EST
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 29 |
| Nov 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 29 |
| Nov 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.04% | 211 |
| Oct 31, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | 16 |
| Oct 30, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.03% | 329 |
| Oct 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | 14 |
| Oct 28, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| Oct 27, 2025 | 8.61 | 8.87 | 8.61 | 8.87 | 8.87 | 1.95% | 3,073 |
| Oct 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 16 |
| Oct 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 31 |
| Oct 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 9 |
| Oct 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 15 |
| Oct 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 15 |
| 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 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 34 |
| Oct 13, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 89 |
| Oct 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 19 |
| Oct 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.62% | 163 |
| Oct 8, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 42 |
| Oct 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | - |
| Oct 6, 2025 | 8.77 | 8.83 | 8.77 | 8.83 | 8.83 | 0.68% | 286 |
| Oct 3, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 20 |
| Oct 2, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 157 |
| 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 29, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 5 |
| Sep 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.83% | 283 |
| Sep 25, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 130 |
| Sep 24, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 112 |
| Sep 23, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -5.25% | 577 |
| Sep 22, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 82 |
| Sep 19, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 66 |
| Sep 18, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Sep 17, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.05% | 12 |
| Sep 16, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 5.77% | 267 |
| Sep 15, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 149 |
| Sep 12, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 153 |
| Sep 11, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 7 |
| Sep 10, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 24 |
| Sep 9, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 81 |
| Sep 8, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 5.39% | 258 |
| Sep 5, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 103 |
| 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 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 24 |
| Aug 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 97 |
| Aug 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.81% | 497 |