Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS · Delayed Price · Currency is USD
53.64
+3.26 (6.47%)
Oct 28, 2025, 3:34 PM EDT

Recruit Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202549.9153.6449.9153.64-6.47%572
Oct 27, 202549.1054.1349.1050.3850.381.45%1,555
Oct 24, 202549.6649.6649.6649.6649.66-4.52%721
Oct 23, 202548.0953.1848.0952.0152.015.73%899
Oct 22, 202549.1949.1949.1949.1949.19-10.06%320
Oct 21, 202553.2854.6953.2854.6954.699.84%867
Oct 20, 202549.4349.7949.4349.7949.79-1.60%759
Oct 17, 202547.6550.6047.6550.6050.60-1.99%986
Oct 16, 202551.5853.0251.5851.6351.635.30%895
Oct 15, 202548.8049.0348.8049.0349.03-3.35%957
Oct 14, 202551.4751.4750.7350.7350.73-6.76%678
Oct 13, 202554.4154.4154.4154.4154.41-613
Oct 10, 202554.4154.4154.4154.4154.414.65%1,767
Oct 9, 202555.5755.5751.9951.9951.99-5.60%1,190
Oct 8, 202555.0855.0855.0855.0855.080.64%568
Oct 7, 202550.0854.7350.0854.7354.73-2.42%1,111
Oct 6, 202556.0956.0956.0956.0956.0913.87%511
Oct 3, 202549.2649.2649.2649.2649.26-478
Oct 2, 202551.9151.9149.2649.2649.26-5.41%1,069
Oct 1, 202552.1452.1450.8252.0852.08-1.89%1,576
Sep 30, 202555.3055.3053.0853.0853.08-3.88%5,937
Sep 29, 202555.2355.2355.2355.2355.23-877
Sep 26, 202555.2355.2355.2355.2355.149.25%1,245
Sep 25, 202550.5550.5550.5550.5550.47-1,784
Sep 24, 202550.5550.5550.5550.5550.47-10.64%460
Sep 23, 202551.6956.5751.6956.5756.489.91%634
Sep 22, 202551.4751.4751.4751.4751.39-9.00%572
Sep 19, 202556.4056.5651.4856.5656.472.15%1,233
Sep 18, 202555.3755.3755.3755.3755.29-7.00%1,080
Sep 17, 202554.4859.5454.4859.5459.450.70%617
Sep 16, 202559.1359.1359.1359.1359.047.37%1,175
Sep 15, 202560.0260.0255.0755.0754.99-0.15%571
Sep 12, 202555.1555.1555.1555.1555.07-463
Sep 11, 202555.1559.3055.1555.1555.07-6.98%904
Sep 10, 202559.2959.2959.2959.2959.204.05%2,548
Sep 9, 202556.9856.9856.9856.9856.89-273
Sep 8, 202555.9059.9255.9056.9856.891.30%937
Sep 5, 202556.2556.2556.2556.2556.17-282
Sep 4, 202556.2556.2556.2556.2556.17-165
Sep 3, 202556.2556.2556.2556.2556.17-5.59%345
Sep 2, 202559.7359.7359.5859.5859.49-0.63%529
Aug 29, 202559.9659.9659.9659.9659.875.47%280
Aug 28, 202561.6161.7056.5956.8556.76-6.76%695
Aug 27, 202560.9760.9760.9760.9760.885.67%499
Aug 26, 202562.6462.6457.6957.7057.61-4.50%1,362
Aug 25, 202564.3864.3859.3160.4260.33-3.45%870
Aug 22, 202561.5862.5861.5862.5862.494.37%20,698
Aug 21, 202562.8062.8059.9659.9659.87-6.75%1,018
Aug 20, 202564.3064.3064.3064.3064.20-366
Aug 19, 202564.3064.3064.3064.3064.20-294