Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Ricoh Company, Ltd. (RICOY)

10.00

0.00

(0.00%)

At close: April 3 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	10.00	10.00	10.00	10.00	10.00	-
Apr 2, 2025	10.00	10.00	10.00	10.00	10.00	500
Apr 1, 2025	9.68	9.68	9.68	9.68	9.68	-
Mar 31, 2025	9.68	9.68	9.68	9.68	9.68	200
Mar 28, 2025	10.04	10.04	10.04	10.04	10.04	500
Mar 27, 2025	10.56	10.56	10.56	10.56	10.56	-
Mar 26, 2025	10.56	10.56	10.56	10.56	10.56	200
Mar 25, 2025	10.23	10.23	10.23	10.23	10.23	300
Mar 24, 2025	10.88	10.97	10.88	10.97	10.97	1,000
Mar 21, 2025	10.39	10.39	10.39	10.39	10.39	-
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	-
Mar 18, 2025	10.10	10.39	10.10	10.39	10.39	500
Mar 17, 2025	9.55	9.55	9.55	9.55	9.55	-
Mar 14, 2025	9.55	9.55	9.55	9.55	9.55	-
Mar 13, 2025	9.55	9.55	9.55	9.55	9.55	-
Mar 12, 2025	9.55	9.55	9.55	9.55	9.55	-
Mar 11, 2025	9.55	9.55	9.55	9.55	9.55	-
Mar 10, 2025	9.55	9.55	9.55	9.55	9.55	-
Mar 7, 2025	9.55	9.55	9.55	9.55	9.55	-
Mar 6, 2025	9.55	9.55	9.55	9.55	9.55	-
Mar 5, 2025	9.55	9.55	9.55	9.55	9.55	-
Mar 4, 2025	9.55	9.55	9.55	9.55	9.55	-
Mar 3, 2025	9.55	9.55	9.55	9.55	9.55	-
Feb 28, 2025	9.55	9.55	9.55	9.55	9.55	-
Feb 27, 2025	9.55	9.55	9.55	9.55	9.55	-
Feb 26, 2025	9.55	9.55	9.55	9.55	9.55	-
Feb 25, 2025	9.55	9.55	9.55	9.55	9.55	-
Feb 24, 2025	9.55	9.55	9.55	9.55	9.55	400
Feb 21, 2025	10.15	10.15	10.15	10.15	10.15	-
Feb 20, 2025	10.15	10.15	10.15	10.15	10.15	700
Feb 19, 2025	10.19	10.24	10.19	10.24	10.24	700
Feb 18, 2025	10.46	10.46	10.46	10.46	10.46	-
Feb 14, 2025	10.46	10.46	10.46	10.46	10.46	-
Feb 13, 2025	10.46	10.46	10.46	10.46	10.46	-
Feb 12, 2025	10.46	10.46	10.46	10.46	10.46	-
Feb 11, 2025	10.46	10.46	10.46	10.46	10.46	-
Feb 10, 2025	10.46	10.46	10.46	10.46	10.46	-
Feb 7, 2025	10.46	10.46	10.46	10.46	10.46	700
Feb 6, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 5, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 4, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 3, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 31, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 30, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 29, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 28, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 27, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 24, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 23, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 22, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 21, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 17, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 16, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 15, 2025	11.30	11.30	11.30	11.30	11.30	800
Jan 14, 2025	10.85	10.85	10.85	10.85	10.85	100
Jan 13, 2025	10.23	10.23	10.23	10.23	10.23	-
Jan 10, 2025	10.66	10.67	10.23	10.23	10.23	5,300
Jan 8, 2025	11.10	11.10	11.10	11.10	11.10	-
Jan 7, 2025	11.10	11.10	11.10	11.10	11.10	100
Jan 6, 2025	11.45	11.45	11.45	11.45	11.45	700
Jan 3, 2025	11.43	11.43	11.43	11.43	11.43	200
Jan 2, 2025	11.40	11.40	11.40	11.40	11.40	100
Dec 31, 2024	11.40	11.40	11.40	11.40	11.40	-
Dec 30, 2024	11.40	11.40	11.40	11.40	11.40	-
Dec 27, 2024	11.40	11.40	11.40	11.40	11.40	-
Dec 26, 2024	11.40	11.40	11.40	11.40	11.40	600
Dec 24, 2024	11.38	11.38	11.38	11.38	11.38	-
Dec 23, 2024	11.38	11.38	11.38	11.38	11.38	300
Dec 20, 2024	11.01	11.01	11.01	11.01	11.01	200
Dec 19, 2024	12.20	12.20	12.20	12.20	12.20	500
Dec 18, 2024	12.03	12.03	12.03	12.03	12.03	-
Dec 17, 2024	12.03	12.03	12.03	12.03	12.03	-
Dec 16, 2024	12.03	12.03	12.03	12.03	12.03	-
Dec 13, 2024	12.03	12.03	12.03	12.03	12.03	300
Dec 12, 2024	11.94	11.94	11.94	11.94	11.94	-
Dec 11, 2024	11.94	11.94	11.94	11.94	11.94	-
Dec 10, 2024	11.94	11.94	11.94	11.94	11.94	-
Dec 9, 2024	11.94	11.94	11.94	11.94	11.94	-
Dec 6, 2024	11.94	11.94	11.94	11.94	11.94	-
Dec 5, 2024	11.94	11.94	11.94	11.94	11.94	3,100
Dec 4, 2024	11.70	11.70	11.70	11.70	11.70	-
Dec 3, 2024	11.70	11.70	11.70	11.70	11.70	600
Dec 2, 2024	11.68	11.68	11.68	11.68	11.68	500
Nov 29, 2024	11.36	11.36	11.36	11.36	11.36	-
Nov 27, 2024	11.36	11.36	11.36	11.36	11.36	1,000
Nov 26, 2024	10.26	10.26	10.26	10.26	10.26	100
Nov 25, 2024	11.05	11.05	11.05	11.05	11.05	-
Nov 22, 2024	11.05	11.05	11.05	11.05	11.05	-
Nov 21, 2024	11.05	11.05	11.05	11.05	11.05	500
Nov 20, 2024	9.71	9.71	9.71	9.71	9.71	500
Nov 19, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 18, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 15, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 14, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 13, 2024	11.00	11.00	11.00	11.00	11.00	600
Nov 12, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 11, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 8, 2024	11.40	11.40	11.40	11.40	11.40	4,300
Nov 7, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 6, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 5, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 4, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 1, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 31, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 30, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 29, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 28, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 25, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 24, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 23, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 22, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 21, 2024	10.90	10.90	10.90	10.90	10.90	300
Oct 18, 2024	10.91	10.91	10.91	10.91	10.91	-
Oct 17, 2024	10.91	10.91	10.91	10.91	10.91	-
Oct 16, 2024	10.91	10.91	10.91	10.91	10.91	-
Oct 15, 2024	10.91	10.91	10.91	10.91	10.91	-
Oct 14, 2024	10.91	10.91	10.91	10.91	10.91	-
Oct 11, 2024	10.91	10.91	10.91	10.91	10.91	-
Oct 10, 2024	10.91	10.91	10.91	10.91	10.91	-
Oct 9, 2024	10.91	10.91	10.91	10.91	10.91	200
Oct 8, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 7, 2024	10.95	12.00	10.95	12.00	12.00	1,400
Oct 4, 2024	11.15	11.15	11.15	11.15	11.15	-
Oct 3, 2024	11.15	11.15	11.15	11.15	11.15	-
Oct 2, 2024	11.15	11.15	11.15	11.15	11.15	-
Oct 1, 2024	11.15	11.15	11.15	11.15	11.15	100
Sep 30, 2024	11.15	11.15	11.15	11.15	11.15	-
Sep 27, 2024	11.15	11.15	11.15	11.15	11.15	-
Sep 26, 2024	11.15	11.15	11.15	11.15	11.15	1,500
Sep 25, 2024	10.27	10.27	10.27	10.27	10.27	-
Sep 24, 2024	10.27	10.27	10.27	10.27	10.27	-
Sep 23, 2024	10.27	10.27	10.27	10.27	10.27	-
Sep 20, 2024	10.27	10.27	10.27	10.27	10.27	-
Sep 19, 2024	10.27	10.27	10.27	10.27	10.27	-
Sep 18, 2024	10.27	10.27	10.27	10.27	10.27	400
Sep 17, 2024	10.53	10.53	10.53	10.53	10.53	-
Sep 16, 2024	10.53	10.53	10.53	10.53	10.53	500
Sep 13, 2024	9.83	9.83	9.83	9.83	9.83	200
Sep 12, 2024	10.42	10.42	10.42	10.42	10.42	-
Sep 11, 2024	10.42	10.42	10.42	10.42	10.42	-
Sep 10, 2024	10.40	10.42	10.40	10.42	10.42	1,200
Sep 9, 2024	10.20	10.20	10.20	10.20	10.20	100
Sep 6, 2024	10.20	10.20	10.20	10.20	10.20	-
Sep 5, 2024	10.20	10.20	10.20	10.20	10.20	-
Sep 4, 2024	10.20	10.20	10.20	10.20	10.20	-
Sep 3, 2024	10.20	10.20	10.20	10.20	10.20	-
Aug 30, 2024	10.20	10.20	10.20	10.20	10.20	-
Aug 29, 2024	10.20	10.20	10.20	10.20	10.20	100
Aug 28, 2024	10.15	10.15	10.15	10.15	10.15	-
Aug 27, 2024	10.18	10.18	10.15	10.15	10.15	1,600
Aug 26, 2024	9.70	9.70	9.70	9.70	9.70	-
Aug 23, 2024	9.70	9.70	9.70	9.70	9.70	1,500
Aug 22, 2024	9.00	9.00	9.00	9.00	9.00	-
Aug 21, 2024	9.00	9.00	9.00	9.00	9.00	100
Aug 20, 2024	9.00	9.00	9.00	9.00	9.00	-
Aug 19, 2024	9.00	9.00	9.00	9.00	9.00	100
Aug 16, 2024	8.90	8.90	8.90	8.90	8.90	500
Aug 15, 2024	9.01	9.01	9.01	9.01	9.01	200
Aug 14, 2024	8.17	8.17	8.17	8.17	8.17	-
Aug 13, 2024	8.17	8.17	8.17	8.17	8.17	-
Aug 12, 2024	8.17	8.17	8.17	8.17	8.17	-
Aug 9, 2024	8.42	8.42	8.17	8.17	8.17	2,100
Aug 8, 2024	7.95	7.95	7.95	7.95	7.95	200
Aug 7, 2024	8.22	8.22	8.22	8.22	8.22	-
Aug 6, 2024	8.22	8.22	8.22	8.22	8.22	5,100
Aug 5, 2024	8.22	8.22	8.22	8.22	8.22	3,200
Aug 2, 2024	8.29	8.29	8.18	8.18	8.18	1,800
Aug 1, 2024	8.53	8.53	8.53	8.53	8.53	300
Jul 31, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 30, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 29, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 26, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 25, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 24, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 23, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 22, 2024	9.25	9.25	9.25	9.25	9.25	100
Jul 19, 2024	9.20	9.20	9.20	9.20	9.20	-
Jul 18, 2024	9.20	9.20	9.20	9.20	9.20	200
Jul 17, 2024	9.06	9.06	9.02	9.02	9.02	1,400
Jul 16, 2024	8.76	8.76	8.76	8.76	8.76	-
Jul 15, 2024	8.89	8.89	8.76	8.76	8.76	300
Jul 12, 2024	8.93	8.93	8.93	8.93	8.93	-
Jul 11, 2024	8.93	8.93	8.93	8.93	8.93	200
Jul 10, 2024	9.14	9.14	8.53	8.53	8.53	200
Jul 9, 2024	9.05	9.05	9.05	9.05	9.05	-
Jul 8, 2024	9.05	9.05	9.05	9.05	9.05	-
Jul 5, 2024	9.05	9.05	9.05	9.05	9.05	-
Jul 3, 2024	9.05	9.05	9.05	9.05	9.05	100
Jul 2, 2024	8.72	8.72	8.72	8.72	8.72	-
Jul 1, 2024	8.72	8.72	8.72	8.72	8.72	500
Jun 28, 2024	8.39	8.39	8.39	8.39	8.39	-
Jun 27, 2024	8.39	8.39	8.39	8.39	8.39	-
Jun 26, 2024	8.39	8.39	8.39	8.39	8.39	500
Jun 25, 2024	9.20	9.20	9.20	9.20	9.20	-
Jun 24, 2024	9.20	9.20	9.20	9.20	9.20	-
Jun 21, 2024	9.20	9.20	9.20	9.20	9.20	-
Jun 20, 2024	9.20	9.20	9.20	9.20	9.20	100
Jun 18, 2024	9.20	9.20	9.20	9.20	9.20	300
Jun 17, 2024	9.20	9.20	9.20	9.20	9.20	-
Jun 14, 2024	9.20	9.20	9.20	9.20	9.20	2,800
Jun 13, 2024	9.22	9.22	9.22	9.22	9.22	-
Jun 12, 2024	9.20	9.22	9.20	9.22	9.22	300
Jun 11, 2024	9.18	9.18	9.18	9.18	9.18	-
Jun 10, 2024	9.18	9.18	9.18	9.18	9.18	-
Jun 7, 2024	9.18	9.18	9.18	9.18	9.18	-
Jun 6, 2024	9.00	9.18	9.00	9.18	9.18	200
Jun 5, 2024	9.11	9.11	9.11	9.11	9.11	-
Jun 4, 2024	9.11	9.11	9.11	9.11	9.11	900
Jun 3, 2024	8.85	8.85	8.85	8.85	8.85	-
May 31, 2024	8.85	8.85	8.85	8.85	8.85	500
May 30, 2024	8.89	8.89	8.89	8.89	8.89	300
May 29, 2024	8.55	8.55	8.55	8.55	8.55	100
May 28, 2024	8.55	8.55	8.55	8.55	8.55	300
May 24, 2024	8.25	8.25	8.25	8.25	8.25	200
May 23, 2024	8.32	8.32	8.32	8.32	8.32	-
May 22, 2024	8.32	8.32	8.32	8.32	8.32	300
May 21, 2024	8.55	8.55	8.55	8.55	8.55	-
May 20, 2024	8.55	8.55	8.55	8.55	8.55	-
May 17, 2024	8.55	8.55	8.55	8.55	8.55	-
May 16, 2024	8.55	8.55	8.55	8.55	8.55	-
May 15, 2024	8.55	8.55	8.55	8.55	8.55	-
May 14, 2024	8.55	8.55	8.55	8.55	8.55	-
May 13, 2024	8.55	8.55	8.55	8.55	8.55	800
May 10, 2024	8.33	8.33	8.33	8.33	8.33	1,200
May 9, 2024	8.07	8.07	8.07	8.07	8.07	-
May 8, 2024	8.07	8.07	8.07	8.07	8.07	200
May 7, 2024	8.99	8.99	8.99	8.99	8.99	1,100
May 6, 2024	8.89	8.90	8.89	8.90	8.90	500
May 3, 2024	9.12	9.12	8.79	8.79	8.79	2,100
May 2, 2024	8.65	8.65	8.65	8.65	8.65	100
May 1, 2024	8.78	8.78	8.78	8.78	8.78	-
Apr 30, 2024	8.78	8.78	8.78	8.78	8.78	-
Apr 29, 2024	8.78	8.78	8.78	8.78	8.78	-
Apr 26, 2024	8.78	8.78	8.78	8.78	8.78	-
Apr 25, 2024	8.78	8.78	8.78	8.78	8.78	-
Apr 24, 2024	8.78	8.78	8.78	8.78	8.78	-
Apr 23, 2024	8.78	8.78	8.78	8.78	8.78	-
Apr 22, 2024	8.78	8.78	8.78	8.78	8.78	800
Apr 19, 2024	8.73	8.73	8.73	8.73	8.73	400
Apr 18, 2024	8.46	8.46	8.46	8.46	8.46	400
Apr 17, 2024	9.07	9.07	9.07	9.07	9.07	77,100
Apr 16, 2024	9.07	9.07	9.07	9.07	9.07	-
Apr 15, 2024	9.07	9.07	9.07	9.07	9.07	100
Apr 12, 2024	9.07	9.07	9.07	9.07	9.07	100
Apr 11, 2024	8.51	8.51	8.51	8.51	8.51	-
Apr 10, 2024	8.51	8.51	8.51	8.51	8.51	-
Apr 9, 2024	8.51	8.51	8.51	8.51	8.51	-
Apr 8, 2024	8.51	8.51	8.51	8.51	8.51	-
Apr 5, 2024	8.51	8.51	8.51	8.51	8.51	-
Apr 4, 2024	8.51	8.51	8.51	8.51	8.51	-