Ricoh Company, Ltd. (RICOY)
OTCMKTS
· Delayed Price · Currency is USD
10.96
+0.86 (8.51%)
May 12, 2025, 4:00 PM EDT
Ricoh Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 42 |
| Apr 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 29 |
| Apr 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 23 |
| Apr 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.57% | 249 |
| Apr 9, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 95 |
| Apr 8, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 3.55% | 424 |
| Apr 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -8.98% | 931 |
| Apr 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 136 |
| Apr 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 95 |
| Apr 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.31% | 499 |
| Apr 1, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 46 |
| Mar 31, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -3.59% | 224 |
| Mar 28, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -4.96% | 504 |
| Mar 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 10 |
| Mar 26, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 3.26% | 188 |
| Mar 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -6.72% | 262 |
| Mar 24, 2025 | 10.88 | 10.97 | 10.88 | 10.97 | 10.97 | 5.55% | 996 |
| Mar 21, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 6 |
| Mar 20, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Mar 19, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 24 |
| Mar 18, 2025 | 10.10 | 10.39 | 10.10 | 10.39 | 10.39 | 8.80% | 489 |
| Mar 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 15 |
| Mar 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 50 |
| Mar 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 162 |
| Mar 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 3 |
| Mar 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1 |
| Mar 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 51 |
| Mar 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 52 |
| Mar 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 26 |
| Mar 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 71 |
| Mar 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 26 |
| Mar 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 18 |