Ricoh Company, Ltd. (RICOY)
OTCMKTS
· Delayed Price · Currency is USD
9.68
-0.36 (-3.59%)
Mar 31, 2025, 12:22 PM EST
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 3.26% | 188 |
| Mar 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -6.72% | 262 |
| Mar 24, 2025 | 10.88 | 10.97 | 10.88 | 10.97 | 10.97 | 5.55% | 996 |
| Mar 21, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 6 |
| Mar 20, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Mar 19, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 24 |
| Mar 18, 2025 | 10.10 | 10.39 | 10.10 | 10.39 | 10.39 | 8.80% | 489 |
| Mar 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 15 |
| Mar 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 50 |
| Mar 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 162 |
| Mar 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 3 |
| Mar 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1 |
| Mar 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 51 |
| Mar 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 52 |
| Mar 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 26 |
| Mar 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 71 |
| Mar 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 26 |
| Mar 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 18 |
| Feb 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 3 |
| Feb 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 126 |
| Feb 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 45 |
| Feb 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 5 |
| Feb 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -5.96% | 356 |
| Feb 21, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 31 |
| Feb 20, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.83% | 662 |
| Feb 19, 2025 | 10.19 | 10.24 | 10.19 | 10.24 | 10.24 | -2.10% | 699 |
| Feb 18, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 17 |
| Feb 14, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Feb 13, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 6 |
| Feb 12, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 8 |
| Feb 11, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 6 |
| Feb 10, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 50 |
| Feb 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -7.43% | 691 |
| Feb 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 10 |
| Feb 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 16 |
| Feb 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 52 |
| Feb 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 80 |
| Jan 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 37 |
| Jan 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 51 |
| Jan 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 8 |
| Jan 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 116 |
| Jan 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 55 |
| Jan 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 125 |
| Jan 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 65 |
| Jan 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 95 |
| Jan 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 65 |
| 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 |