Ricoh Company, Ltd. (RICOY)
OTCMKTS
· Delayed Price · Currency is USD
9.76
+1.12 (12.97%)
Jun 27, 2025, 12:34 PM EDT
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 8 |
| May 19, 2025 | 9.60 | 11.45 | 9.60 | 11.45 | 11.45 | 4.52% | 349 |
| May 16, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 50 |
| May 15, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 9 |
| May 14, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| May 13, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 95 |
| May 12, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 89 |
| May 9, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.92% | 121 |
| May 8, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 32 |
| May 7, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.26% | 1,000 |
| May 6, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 78 |
| May 5, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 5.37% | 1,170 |
| May 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 6 |
| May 1, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Apr 30, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 70 |
| Apr 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 6 |
| Apr 28, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 12 |
| Apr 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 8 |
| Apr 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 92 |
| Apr 23, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 195 |
| Apr 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2.25% | 101 |
| Apr 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 138 |
| Apr 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 31 |
| Apr 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 109 |