Ricoh Company, Ltd. (RICOY)
OTCMKTS · Delayed Price · Currency is USD
9.15
+0.32 (3.62%)
Oct 9, 2025, 3:00 PM EDT
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 8.35 | 8.86 | 8.35 | 8.86 | 8.86 | 1.26% | 10,750 |
| Aug 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 90 |
| Aug 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.51% | 804 |
| Aug 20, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 57 |
| Aug 19, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 84 |
| Aug 18, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 37 |
| Aug 15, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 90 |
| Aug 14, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 54 |
| Aug 13, 2025 | 9.69 | 9.69 | 8.98 | 8.98 | 8.98 | 3.88% | 469 |
| Aug 12, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 169 |
| Aug 11, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 81 |
| Aug 8, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 21 |
| Aug 7, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 78 |
| 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 |
| Aug 4, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.40% | 1,559 |
| Aug 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.93% | 307 |