Ricoh Company Ltd Recent Share Price (USX:RICOY)

USX:RICOY - Ricoh Co Ltd Ricoh Company Ltd
Sector: Industrials, Industry: Office Services & Supplies

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Sep 2003	USD	89	89	89	89	17.8	0.0 (0.0%)	0
29 Sep 2003	USD	89	89	89	89	17.8	0.0 (0.0%)	200
26 Sep 2003	USD	89	89	89	89	17.8	0.0 (0.0%)	0
25 Sep 2003	USD	89	89	89	89	17.8	-2.25 (-2.47%)	200
24 Sep 2003	USD	91.25	91.25	91.25	91.25	18.25	0.0 (0.0%)	0
23 Sep 2003	USD	91.25	91.25	91.25	91.25	18.25	+0.75 (+0.83%)	500
22 Sep 2003	USD	90.5	90.5	90.5	90.5	18.1	-1 (-1.09%)	2,500
19 Sep 2003	USD	91.5	91.5	91.5	91.5	18.3	-1.5 (-1.61%)	100
18 Sep 2003	USD	93	93	93	93	18.6	0.0 (0.0%)	0
17 Sep 2003	USD	93	93	93	93	18.6	+1 (+1.09%)	700
16 Sep 2003	USD	92	92	92	92	18.4	+2.5 (+2.79%)	100
15 Sep 2003	USD	89.5	89.5	89.5	89.5	17.9	0.0 (0.0%)	0
12 Sep 2003	USD	89.5	89.5	89.5	89.5	17.9	0.0 (0.0%)	0
11 Sep 2003	USD	89.25	89.5	89.25	89.5	17.9	-5.5 (-5.79%)	400
10 Sep 2003	USD	95	95	95	95	19	0.0 (0.0%)	0
9 Sep 2003	USD	95	95	95	95	19	+3.75 (+4.11%)	1,000
8 Sep 2003	USD	91.25	91.25	91.25	91.25	18.25	-3.58 (-3.78%)	100
5 Sep 2003	USD	94.83	94.83	94.83	94.83	18.966	0.0 (0.0%)	0
4 Sep 2003	USD	94.83	94.83	94.83	94.83	18.966	0.0 (0.0%)	0
3 Sep 2003	USD	94.83	94.83	94.83	94.83	18.966	+0.08 (+0.08%)	65,600
2 Sep 2003	USD	94.75	94.75	94.75	94.75	18.95	+2.75 (+2.99%)	200
1 Sep 2003	USD	92	92	92	92	18.4	0.0 (0.0%)	0
29 Aug 2003	USD	92	92	92	92	18.4	+3.5 (+3.95%)	100
28 Aug 2003	USD	88.5	88.5	88.5	88.5	17.7	-3 (-3.28%)	25,200
27 Aug 2003	USD	91.5	91.5	91.5	91.5	18.3	-1.284 (-1.38%)	300
26 Aug 2003	USD	92.7845	92.7845	92.7845	92.7845	18.5569	-1.565 (-1.66%)	6,000
25 Aug 2003	USD	94.35	94.35	94.35	94.35	18.87	0.0 (0.0%)	0
22 Aug 2003	USD	94.35	94.35	94.35	94.35	18.87	-2.4 (-2.48%)	100
21 Aug 2003	USD	96.75	96.75	96.75	96.75	19.35	0.0 (0.0%)	0
20 Aug 2003	USD	96.75	96.75	96.75	96.75	19.35	0.0 (0.0%)	0