Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	6.110	6.110	6.110	6.110	600	-0.59(-8.81%)
Jul 30, 2020	6.910	6.910	6.700	6.700	556	-0.87(-11.49%)
Jul 29, 2020		7.570	7.570	7.570	83	+0.00(+0.00%)
Jul 28, 2020		7.570	7.570	7.570	54	+0.00(+0.00%)
Jul 27, 2020	7.570	7.570	7.570	7.570	259	+0.00(+0.00%)
Jul 24, 2020		7.570	7.570	7.570	141	+0.00(+0.00%)
Jul 23, 2020		7.570	7.570	7.570	102	+0.00(+0.00%)
Jul 22, 2020		7.570	7.570	7.570	75	+0.00(+0.00%)
Jul 21, 2020	7.570	7.570	7.570	7.570	188	+0.22(+2.99%)
Jul 20, 2020	7.480	7.480	7.350	7.350	6,686	+0.09(+1.24%)
Jul 17, 2020	7.260	7.260	7.260	7.260	500	-0.47(-6.08%)
Jul 16, 2020		7.730	7.730	7.730	220	+0.00(+0.00%)
Jul 15, 2020	7.730	7.730	7.730	7.730	474	+0.28(+3.76%)
Jul 14, 2020	7.450	7.450	7.450	7.450	221	+0.02(+0.27%)
Jul 13, 2020		7.430	7.430	7.430	86	+0.00(+0.00%)
Jul 10, 2020		7.430	7.430	7.430	108	+0.00(+0.00%)
Jul 09, 2020		7.430	7.430	7.430	250	+0.00(+0.00%)
Jul 08, 2020	7.430	7.430	7.430	7.430	203	+0.05(+0.68%)
Jul 06, 2020		7.380	7.380	7.380	0	+0.00(+0.00%)
Jul 02, 2020	7.380	7.380	7.380	7.380	200	+0.61(+9.00%)
Jul 01, 2020	7.110	7.110	6.770	6.770	531	-0.48(-6.62%)
Jun 30, 2020		7.250	7.250	7.250	55	+0.00(+0.00%)
Jun 29, 2020		7.250	7.250	7.250	72	+0.00(+0.00%)
Jun 26, 2020		7.250	7.250	7.250	6	+0.00(+0.00%)
Jun 25, 2020	7.250	7.252	7.250	7.250	6,545	-0.64(-8.11%)
Jun 24, 2020		7.890	7.890	7.890	65	+0.00(+0.00%)
Jun 23, 2020	7.800	8.110	7.800	7.890	10,746	+0.29(+3.88%)
Jun 22, 2020		7.595	7.595	7.595	34	+0.00(+0.00%)
Jun 19, 2020	7.540	7.595	7.540	7.595	300	-0.10(-1.24%)
Jun 17, 2020		7.690	7.690	7.690	0	+0.00(+0.00%)
Jun 16, 2020		7.690	7.690	7.690	152	+0.00(+0.00%)
Jun 15, 2020	8.110	8.110	7.690	7.690	802	-0.84(-9.85%)
Jun 12, 2020	8.530	8.530	8.530	8.530	100	+0.14(+1.67%)
Jun 11, 2020		8.390	8.390	8.390	20	+0.00(+0.00%)
Jun 10, 2020		8.390	8.390	8.390	153	+0.00(+0.00%)
Jun 09, 2020		8.390	8.390	8.390	119	+0.00(+0.00%)
Jun 08, 2020	8.390	8.390	8.390	8.390	895	+0.31(+3.84%)
Jun 05, 2020	8.080	8.080	8.080	8.080	700	+0.33(+4.26%)
Jun 04, 2020	7.750	7.750	7.750	7.750	171	-0.05(-0.64%)
Jun 03, 2020	7.750	7.800	7.720	7.800	2,668	+0.61(+8.48%)
Jun 02, 2020	7.180	7.190	7.180	7.190	379	-0.41(-5.39%)
Jun 01, 2020	7.500	7.650	7.500	7.600	5,092	+0.12(+1.60%)
May 29, 2020	7.480	7.480	7.480	7.480	600	-0.02(-0.27%)
May 28, 2020	7.500	7.500	7.500	7.500	530	+0.10(+1.35%)
May 27, 2020	7.150	7.400	7.150	7.400	2,709	-0.03(-0.40%)
May 26, 2020	7.440	7.440	7.335	7.430	456	-0.07(-0.93%)
May 22, 2020		7.500	7.500	7.500	49	+0.00(+0.00%)
May 21, 2020	7.500	7.500	7.500	7.500	251	+0.83(+12.36%)
May 20, 2020	6.675	6.675	6.675	6.675	203	-0.32(-4.51%)
May 19, 2020	7.000	7.000	6.990	6.990	2,265	+0.03(+0.43%)
May 18, 2020	6.960	6.960	6.960	6.960	281	+0.60(+9.43%)
May 15, 2020	6.360	6.360	6.360	6.360	600	-0.60(-8.62%)
May 14, 2020	6.960	6.960	6.960	6.960	142	-0.03(-0.44%)
May 13, 2020	7.040	7.085	6.991	6.991	709	+0.35(+5.29%)
May 12, 2020		6.640	6.640	6.640	72	+0.00(+0.00%)
May 11, 2020	6.640	6.640	6.640	6.640	1,275	+0.01(+0.15%)
May 08, 2020		6.630	6.630	6.630	54	+0.00(+0.00%)
May 07, 2020	6.460	6.630	6.460	6.630	1,842	+0.40(+6.42%)
May 06, 2020		6.230	6.230	6.230	13	+0.00(+0.00%)
May 05, 2020	7.280	7.280	6.230	6.230	538	-0.19(-2.96%)
May 04, 2020	6.800	6.800	6.420	6.420	808	-0.37(-5.45%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ricoh Ltd ADR (OP: RICOY )

Historical Prices