Ricoh Company, Ltd. (RICOY)
OTCMKTS · Delayed Price · Currency is USD
8.81
-0.19 (-2.11%)
Jul 20, 2026, 4:00 PM EST
RICOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | - | -2.67% | 746 |
| Jul 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.11% | 203 |
| Jul 14, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.32% | 145 |
| Jul 10, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.53% | 588 |
| Jul 9, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.90% | 220 |
| Jun 30, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | 327 |
| Jun 24, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -3.45% | 141 |
| Jun 18, 2026 | 9.03 | 9.28 | 9.03 | 9.28 | 9.28 | -3.73% | 1,112 |
| Jun 16, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.34% | 194 |
| May 29, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.86% | 419 |
| May 26, 2026 | 9.60 | 9.60 | 9.30 | 9.34 | 9.34 | 3.26% | 720 |
| May 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.15% | 675 |
| May 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.98% | 197 |
| May 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.44% | 524 |
| May 8, 2026 | 8.55 | 8.59 | 8.55 | 8.59 | 8.59 | 2.14% | 3,504 |
| May 6, 2026 | 8.20 | 8.41 | 8.20 | 8.41 | 8.41 | 5.10% | 728 |
| Apr 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -12.93% | 184 |
| Apr 16, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 5.63% | 605 |
| Apr 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.58% | 400 |
| Apr 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -5.26% | 193 |
| Apr 8, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 5.86% | 123 |
| Apr 7, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.01% | 303 |
| 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 | -5.90% | 328 |
| Mar 23, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 7.20% | 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 | -2.06% | 204 |
| Jan 30, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.22% | 146 |