Ricoh Company Ltd (RIC1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -5.40540540541 | 11.1 | 11.2 | 10.3 | 667 | 10.92527418 | DE |
| 4 | -0.4 | -3.66972477064 | 10.9 | 11.3 | 10.3 | 496 | 10.88680896 | DE |
| 12 | 0.65 | 6.59898477157 | 9.85 | 11.3 | 9.85 | 536 | 10.92321025 | DE |
| 26 | 2.35 | 28.8343558282 | 8.15 | 11.3 | 7.4 | 468 | 10.04275375 | DE |
| 52 | 3.15 | 42.8571428571 | 7.35 | 11.3 | 7.2 | 374 | 9.34890007 | DE |
| 156 | 2.7 | 34.6153846154 | 7.8 | 11.3 | 6.7 | 372 | 9.00707081 | DE |
| 260 | 2.7 | 34.6153846154 | 7.8 | 11.3 | 6.7 | 372 | 9.00707081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 10.3 | -0.4 | -3.74 | 10.3 | 10.3 | 10.3 | 51 |
| 1736458020 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1736371620 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1736285220 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 2 |
| 1736198820 | 10.699999 | -0.5 | -4.46 | 10.9 | 10.9 | 10.699999 | 1098 |
| 1735939620 | 11.2 | 0.1 | 0.90 | 11.1 | 11.2 | 11.1 | 902 |
| 1735853220 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1735594020 | 11.1 | -0.2 | -1.77 | 11.1 | 11.1 | 11.1 | 9 |
| 1735334820 | 11.3 | 0.1 | 0.89 | 11.3 | 11.3 | 11.3 | 1 |
| 1734989220 | 11.2 | 0.5 | 4.67 | 11.1 | 11.2 | 11.1 | 567 |
| 1734730020 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1734643620 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1734557220 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1734470820 | 10.699999 | -0.2 | -1.83 | 10.699999 | 10.699999 | 10.6 | 1376 |
| 1734384420 | 10.9 | 0.1 | 0.93 | 10.9 | 10.9 | 10.9 | 10 |
| 1734125220 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1734038820 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1733952420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1733866020 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1733779620 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1733520420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1733434020 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1733347620 | 10.8 | -0.5 | -4.42 | 10.8 | 10.8 | 10.8 | 200 |
| 1733261220 | 11.3 | 0.1 | 0.89 | 11.3 | 11.3 | 11.3 | 1 |
| 1733174820 | 11.2 | 0.3 | 2.75 | 10.8 | 11.2 | 10.8 | 2490 |
| 1732915620 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1732829220 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1732742820 | 10.9 | 0.4 | 3.81 | 10.9 | 11 | 10.9 | 921 |
| 1732656420 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1732570020 | 10.5 | 0.1 | 0.96 | 10.5 | 10.5 | 10.5 | 800 |
| 1732310820 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1732224420 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1732138020 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1732051620 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731965220 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731706020 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731619620 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731533220 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731446820 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731360420 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731101220 | 10.4 | 0.1 | 0.97 | 10.4 | 10.4 | 10.4 | 96 |
| 1731014760 | 10.3 | 0.45 | 4.57 | 10.3 | 10.3 | 10.3 | 5 |
| 1730928360 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1730841960 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1730755560 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1730496360 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1730409960 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1730323560 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1730237160 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1730150760 | 9.85 | -0.25 | -2.48 | 9.85 | 9.85 | 9.85 | 100 |
| 1729887960 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729801560 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729715160 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729628760 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729542360 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729283160 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729196760 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729110360 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729023960 | 10.1 | -0.1 | -0.98 | 10.1 | 10.1 | 10.1 | 379 |
| 1728937620 | 10.199999 | 0.2 | 2.00 | 10.199999 | 10.199999 | 10.199999 | 300 |
| 1728630000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
