Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS
· Delayed Price · Currency is USD
58.60
+8.21 (16.29%)
Mar 28, 2025, 4:00 PM EST
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.48 | 55.48 | 50.39 | 50.39 | 50.39 | -11.46% | 4,774 |
| Mar 27, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - | 246 |
| Mar 26, 2025 | 52.39 | 56.91 | 52.39 | 56.91 | 56.91 | 3.77% | 844 |
| Mar 25, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - | 396 |
| Mar 24, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - | 13,809 |
| Mar 21, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - | 424 |
| Mar 20, 2025 | 54.78 | 57.26 | 54.78 | 54.85 | 54.85 | 4.49% | 987 |
| Mar 19, 2025 | 53.63 | 53.63 | 52.49 | 52.49 | 52.49 | 2.54% | 26,819 |
| Mar 18, 2025 | 54.68 | 54.68 | 51.19 | 51.19 | 51.19 | -5.31% | 988 |
| Mar 17, 2025 | 52.16 | 56.45 | 52.16 | 54.06 | 54.06 | -10.73% | 1,342 |
| Mar 14, 2025 | 59.17 | 60.56 | 56.99 | 60.56 | 60.56 | 2.64% | 1,384 |
| Mar 13, 2025 | 58.50 | 59.00 | 57.10 | 59.00 | 59.00 | 1.90% | 3,081 |
| Mar 12, 2025 | 59.03 | 59.03 | 57.90 | 57.90 | 57.90 | -8.73% | 2,267 |
| Mar 11, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - | 439 |
| Mar 10, 2025 | 58.95 | 63.44 | 58.95 | 63.44 | 63.44 | 2.11% | 719 |
| Mar 7, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - | 3,342 |
| Mar 6, 2025 | 64.00 | 64.00 | 62.13 | 62.13 | 62.13 | 2.46% | 2,136 |
| Mar 5, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | 466 |
| Mar 4, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | 10,698 |
| Mar 3, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -5.53% | 607 |
| Feb 28, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - | 1,908 |
| Feb 27, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - | 358 |
| Feb 26, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 6.27% | 360 |
| Feb 25, 2025 | 57.96 | 60.41 | 57.96 | 60.41 | 60.41 | -2.73% | 1,416 |
| Feb 24, 2025 | 63.66 | 63.66 | 62.10 | 62.10 | 62.10 | -1.85% | 1,775 |
| Feb 21, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - | 554 |
| Feb 20, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -2.36% | 396 |
| Feb 19, 2025 | 63.72 | 64.80 | 63.72 | 64.80 | 64.80 | 1.03% | 1,119 |
| Feb 18, 2025 | 69.26 | 69.26 | 64.14 | 64.14 | 64.14 | -2.23% | 733 |
| Feb 14, 2025 | 66.21 | 66.21 | 65.60 | 65.60 | 65.60 | -1.50% | 3,544 |
| Feb 13, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | 824 |
| Feb 12, 2025 | 69.12 | 70.45 | 66.60 | 66.60 | 66.60 | -7.37% | 6,637 |
| Feb 11, 2025 | 72.70 | 72.70 | 71.90 | 71.90 | 71.90 | 3.01% | 680 |
| Feb 10, 2025 | 73.48 | 73.48 | 69.80 | 69.80 | 69.80 | -2.73% | 1,390 |
| Feb 7, 2025 | 71.12 | 71.76 | 70.80 | 71.76 | 71.76 | 3.82% | 970 |
| Feb 6, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.42% | 566 |
| Feb 5, 2025 | 68.85 | 68.85 | 68.83 | 68.83 | 68.83 | -6.25% | 480 |
| Feb 4, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 1.72% | 614 |
| Feb 3, 2025 | 67.45 | 72.18 | 67.45 | 72.18 | 72.18 | 5.03% | 993 |
| Jan 31, 2025 | 70.76 | 70.76 | 68.72 | 68.72 | 68.72 | -6.58% | 662 |
| Jan 30, 2025 | 68.67 | 73.56 | 68.67 | 73.56 | 73.56 | 7.25% | 816 |
| Jan 29, 2025 | 69.10 | 69.10 | 68.59 | 68.59 | 68.59 | 0.28% | 2,111 |
| Jan 28, 2025 | 67.79 | 70.15 | 67.79 | 68.40 | 68.40 | -4.27% | 249,120 |
| Jan 27, 2025 | 67.45 | 71.45 | 67.45 | 71.45 | 71.45 | 3.13% | 648 |
| Jan 24, 2025 | 73.84 | 73.84 | 69.28 | 69.28 | 69.28 | 1.69% | 844 |
| Jan 23, 2025 | 71.90 | 71.90 | 68.13 | 68.13 | 68.13 | -5.07% | 1,340 |
| Jan 22, 2025 | 67.60 | 71.77 | 67.60 | 71.77 | 71.77 | 6.40% | 758 |
| Jan 21, 2025 | 71.47 | 71.47 | 67.45 | 67.45 | 67.45 | -4.95% | 1,673 |
| Jan 17, 2025 | 66.30 | 70.96 | 66.30 | 70.96 | 70.96 | 7.17% | 615 |
| Jan 16, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - | 3,843 |