Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ricoh Ltd ADR (OP: RICOY )

8.850 -0.040 (-0.45%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.590 9.600 9.590 9.600 308 +0.04(+0.37%)
Jan 28, 2016 9.710 9.710 9.565 9.565 478 -0.09(-0.88%)
Jan 27, 2016 9.520 9.650 9.520 9.650 658 +0.23(+2.44%)
Jan 26, 2016 9.461 9.480 9.420 9.420 7,681 +0.09(+0.96%)
Jan 25, 2016 9.510 9.510 9.330 9.330 3,032 -0.26(-2.71%)
Jan 22, 2016 9.610 9.620 9.590 9.590 5,005 +0.13(+1.37%)
Jan 21, 2016 9.400 9.460 9.350 9.460 3,133 +0.18(+1.94%)
Jan 20, 2016 9.390 9.390 9.270 9.280 1,369 -0.37(-3.83%)
Jan 19, 2016 9.760 9.760 9.650 9.650 1,991 -0.04(-0.41%)
Jan 14, 2016 9.690 9.690 9.690 0 +0.17(+1.79%)
Jan 13, 2016 9.535 9.535 9.520 9.520 940 -0.05(-0.52%)
Jan 12, 2016 9.520 9.570 9.520 9.570 1,785 -0.07(-0.73%)
Jan 11, 2016 9.700 9.700 9.640 9.640 900 -0.06(-0.62%)
Jan 08, 2016 9.710 9.710 9.700 9.700 237 -0.02(-0.21%)
Jan 07, 2016 9.706 9.727 9.706 9.720 1,298 -0.31(-3.09%)
Jan 06, 2016 9.970 10.05 9.970 10.03 2,837 -0.26(-2.53%)
Jan 05, 2016 10.28 10.29 10.28 10.29 994 +0.03(+0.29%)
Dec 31, 2015 10.26 10.26 10.26 83 -0.20(-1.91%)
Dec 30, 2015 10.31 10.46 10.31 10.46 1,507 -0.04(-0.38%)
Dec 29, 2015 10.50 10.50 10.50 10.50 1,450 +0.18(+1.74%)
Dec 28, 2015 10.25 10.32 10.19 10.32 1,590 +0.20(+1.98%)
Dec 23, 2015 10.12 10.12 10.12 0 +0.14(+1.40%)
Dec 22, 2015 9.920 9.980 9.920 9.980 6,785 +0.16(+1.63%)
Dec 21, 2015 9.950 9.950 9.820 9.820 16,246 -0.13(-1.31%)
Dec 18, 2015 9.950 9.950 9.950 9.950 588 -0.16(-1.58%)
Dec 17, 2015 10.24 10.24 10.11 10.11 6,258 -0.01(-0.10%)
Dec 16, 2015 10.08 10.12 10.08 10.12 3,180 +0.11(+1.10%)
Dec 15, 2015 10.01 10.01 10.01 10.01 12,820 +0.01(+0.10%)
Dec 14, 2015 10.00 10.10 10.00 10.00 3,375 +0.05(+0.50%)
Dec 11, 2015 9.950 9.950 9.950 9.950 422 -0.11(-1.09%)
Dec 10, 2015 10.15 10.15 10.06 10.06 3,200 -0.15(-1.47%)
Dec 09, 2015 10.14 10.21 10.11 10.21 3,790 -0.05(-0.49%)
Dec 08, 2015 10.16 10.26 10.16 10.26 1,658 -0.11(-1.06%)
Dec 07, 2015 10.50 10.50 10.37 10.37 2,104 -0.01(-0.13%)
Dec 04, 2015 10.38 10.38 10.38 10.38 100 -0.01(-0.12%)
Dec 03, 2015 10.40 10.40 10.40 10.40 221 -0.06(-0.55%)
Dec 02, 2015 10.45 10.45 10.45 10.45 208 -0.02(-0.15%)
Dec 01, 2015 10.34 10.47 10.34 10.47 11,917 +0.13(+1.26%)
Nov 30, 2015 10.33 10.34 10.33 10.34 505 -0.30(-2.82%)
Nov 27, 2015 10.63 10.64 10.63 10.64 1,022 +0.01(+0.09%)
Nov 23, 2015 10.63 10.63 10.63 0 -0.06(-0.56%)
Nov 20, 2015 10.75 10.75 10.65 10.69 2,781 +0.09(+0.85%)
Nov 19, 2015 10.62 10.62 10.60 10.60 600 +0.06(+0.57%)
Nov 17, 2015 10.54 10.54 10.54 2 -0.01(-0.09%)
Nov 16, 2015 10.55 10.55 10.55 10.55 440 -0.13(-1.22%)
Nov 13, 2015 10.68 10.68 10.68 10.68 3,334 -0.36(-3.26%)
Nov 10, 2015 11.04 11.04 11.04 0 +0.19(+1.77%)
Nov 09, 2015 10.94 10.94 10.85 10.85 10,789 -0.03(-0.31%)
Nov 06, 2015 10.88 10.88 10.88 10.88 531 +0.10(+0.95%)
Nov 05, 2015 10.78 10.78 10.78 10.78 2,583 +0.09(+0.84%)
Nov 04, 2015 10.58 10.69 10.58 10.69 459 -0.01(-0.09%)
Nov 03, 2015 10.69 10.70 10.67 10.70 8,003 +0.13(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.