Ricoh Company, Ltd. (RICOY)
OTCMKTS · Delayed Price · Currency is USD
8.38
-0.55 (-6.16%)
At close: Mar 26, 2026
RICOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -6.16% | 289 |
| Mar 25, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 3.18% | 320 |
| Mar 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.91% | 328 |
| Mar 23, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 7.21% | 272 |
| Mar 20, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.06% | 714 |
| Mar 19, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2.59% | 174 |
| Mar 18, 2026 | 8.34 | 8.34 | 8.11 | 8.11 | 8.11 | -5.31% | 2,208 |
| Mar 17, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.00% | 230 |
| Mar 12, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.01% | 1,625 |
| Mar 9, 2026 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | -1.11% | 908 |
| Mar 6, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -6.43% | 364 |
| Mar 5, 2026 | 9.16 | 9.17 | 9.16 | 9.17 | 9.17 | 3.56% | 2,213 |
| Mar 3, 2026 | 8.90 | 8.90 | 8.86 | 8.86 | 8.86 | -4.99% | 581 |
| Mar 2, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.49% | 1,576 |
| Feb 27, 2026 | 9.36 | 9.57 | 9.28 | 9.28 | 9.28 | 0.05% | 3,207 |
| Feb 24, 2026 | 9.09 | 9.27 | 9.00 | 9.27 | 9.27 | -1.12% | 9,960 |
| Feb 20, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -12.55% | 101 |
| Feb 11, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 4.89% | 279 |
| Feb 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 6.47% | 1,040 |
| Feb 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.99% | 135 |
| 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 |