Ricoh Company, Ltd. (RICOY)
OTCMKTS · Delayed Price · Currency is USD
9.19
+0.47 (5.39%)
Sep 8, 2025, 2:59 PM EDT
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |