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 | -7.14285714286 | 8.4 | 8.4 | 7.85 | 1010 | 7.90448242 | DE |
| 4 | -0.55 | -6.58682634731 | 8.35 | 8.75 | 7.85 | 398 | 8.07922194 | DE |
| 12 | -0.45 | -5.45454545455 | 8.25 | 8.75 | 7.75 | 367 | 8.07596477 | DE |
| 26 | 1.1 | 16.4179104478 | 6.7 | 8.75 | 6.7 | 261 | 7.91443997 | DE |
| 52 | 0 | 0 | 7.8 | 8.75 | 6.7 | 307 | 7.78696514 | DE |
| 156 | 0 | 0 | 7.8 | 8.75 | 6.7 | 307 | 7.78696514 | DE |
| 260 | 0 | 0 | 7.8 | 8.75 | 6.7 | 307 | 7.78696514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718915220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718828820 | 7.85 | -0.55 | -6.55 | 8 | 8 | 7.85 | 1819 |
| 1718742420 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1718656020 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1718396820 | 8.4 | -0.35 | -4.00 | 8.4 | 8.4 | 8.4 | 200 |
| 1718310420 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1718224020 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1718137620 | 8.75 | 0.15 | 1.74 | 8.75 | 8.75 | 8.75 | 100 |
| 1718051220 | 8.6 | 0.1 | 1.18 | 8.6 | 8.6 | 8.6 | 570 |
| 1717792020 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1717705620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1 |
| 1717619220 | 8.5 | -0.2 | -2.30 | 8.5 | 8.5 | 8.5 | 601 |
| 1717532820 | 8.6999999 | 0.35 | 4.19 | 8.6999999 | 8.6999999 | 8.6999999 | 40 |
| 1717446420 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1717187220 | 8.35 | 0.6 | 7.74 | 8.35 | 8.35 | 8.35 | 28 |
| 1717100820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1717014420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1716928020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1716841620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1716582420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1716496020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1716409620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1716323220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1716236820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1715977620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1715891220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 45 |
| 1715804820 | 7.75 | -0.1 | -1.27 | 7.75 | 7.75 | 7.75 | 500 |
| 1715718420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1715632020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1715372820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1715286420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1715200020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1715113620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1715027220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1714768020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1714681620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1714508820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1714422420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1714163220 | 7.85 | -0.35 | -4.27 | 7.85 | 7.85 | 7.85 | 624 |
| 1714076820 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1713990420 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1713904020 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1713817620 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1713558420 | 8.1999999 | -0.25 | -2.96 | 8.1999999 | 8.1999999 | 8.1999999 | 19 |
| 1713472020 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1713385620 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1713299220 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1713212820 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1712953620 | 8.4499999 | 0.1 | 1.20 | 8.4499999 | 8.4499999 | 8.4499999 | 30 |
| 1712867220 | 8.35 | -0.05 | -0.60 | 8.35 | 8.35 | 8.35 | 180 |
| 1712780760 | 8.4 | 0.15 | 1.82 | 8.4 | 8.4 | 8.4 | 50 |
| 1712694360 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 593 |
| 1712607960 | 8.3 | 0.15 | 1.84 | 8.25 | 8.3 | 8.25 | 150 |
| 1712348760 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1712262360 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1712175960 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1712089560 | 8.15 | 0.15 | 1.88 | 8.25 | 8.25 | 8.15 | 1265 |
| 1711661160 | 8 | -0.2 | -2.44 | 8 | 8 | 8 | 1000 |
| 1711574760 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1711488360 | 8.1999999 | 0.15 | 1.86 | 8.1999999 | 8.1999999 | 8.1999999 | 160 |
| 1711401960 | 8.05 | -0.15 | -1.83 | 8.05 | 8.05 | 8.05 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
