Ricoh Company, Ltd. (RICOY)
OTCMKTS · Delayed Price · Currency is USD
8.95
-0.27 (-2.93%)
Aug 1, 2025, 3:06 PM EDT
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.93% | 307 |
| Jul 31, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 61 |
| Jul 30, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 57 |
| Jul 29, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 180 |
| Jul 28, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 48 |
| Jul 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 35 |
| Jul 24, 2025 | 9.25 | 9.76 | 8.73 | 9.22 | 9.22 | 2.06% | 5,166 |
| Jul 23, 2025 | 9.30 | 9.35 | 9.03 | 9.03 | 9.03 | 2.95% | 1,947 |
| Jul 22, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 43 |
| Jul 21, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 60 |
| Jul 18, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 11 |
| Jul 17, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 51 |
| Jul 16, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 46 |
| Jul 15, 2025 | 8.84 | 8.84 | 8.78 | 8.78 | 8.78 | 2.63% | 692 |
| Jul 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 69 |
| Jul 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.63% | 158 |
| Jul 10, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.44% | 909 |
| Jul 9, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 80 |
| Jul 8, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -10.87% | 1,025 |
| Jul 7, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 60 |
| Jul 3, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 5.86% | 351 |
| Jul 2, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.06% | 224 |
| Jul 1, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 1 |
| Jun 30, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 40 |
| Jun 27, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 12.97% | 164 |
| Jun 26, 2025 | 8.59 | 8.64 | 8.59 | 8.64 | 8.64 | 1.41% | 662 |
| Jun 25, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.91% | 178 |
| Jun 24, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.55% | 273 |
| Jun 23, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 76 |
| Jun 20, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 90 |
| Jun 18, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 39 |
| Jun 17, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 3.59% | 301 |
| Jun 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 30 |
| Jun 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 183 |
| Jun 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.90% | 546 |
| Jun 11, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 156 |
| Jun 10, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.69% | 285 |
| Jun 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 172 |
| 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 |