Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS · Delayed Price · Currency is USD
60.42
-2.16 (-3.45%)
Aug 25, 2025, 3:56 PM EDT
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 64.38 | 64.38 | 59.31 | 59.31 | - | -5.23% | 449 |
| Aug 22, 2025 | 61.58 | 62.58 | 61.58 | 62.58 | 62.58 | 4.37% | 20,698 |
| Aug 21, 2025 | 62.80 | 62.80 | 59.96 | 59.96 | 59.96 | -6.75% | 1,018 |
| Aug 20, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | 366 |
| Aug 19, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | 294 |
| Aug 18, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.03% | 731 |
| Aug 15, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - | 319 |
| Aug 14, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - | 322 |
| Aug 13, 2025 | 64.90 | 64.97 | 64.90 | 64.97 | 64.97 | 12.72% | 652 |
| Aug 12, 2025 | 61.75 | 61.75 | 57.64 | 57.64 | 57.64 | 3.59% | 506 |
| Aug 11, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 3.42% | 454 |
| Aug 8, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 542 |
| Aug 7, 2025 | 58.70 | 58.70 | 53.80 | 53.80 | 53.80 | -1.47% | 1,521 |
| Aug 6, 2025 | 58.40 | 58.40 | 54.60 | 54.60 | 54.60 | -11.15% | 1,203 |
| Aug 5, 2025 | 56.17 | 61.45 | 56.17 | 61.45 | 61.45 | 1.32% | 383 |
| Aug 4, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.66% | 529 |
| Aug 1, 2025 | 62.61 | 62.61 | 60.25 | 60.25 | 60.25 | -3.75% | 1,257 |
| Jul 31, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | 304 |
| Jul 30, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -3.45% | 181 |
| Jul 29, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 12.51% | 344 |
| Jul 28, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - | 579 |
| Jul 25, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - | 428 |
| Jul 24, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 0.61% | 554 |
| Jul 23, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - | 285 |
| Jul 22, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.03% | 1,688 |
| Jul 21, 2025 | 52.22 | 57.26 | 52.22 | 57.26 | 57.26 | 10.78% | 834 |
| Jul 18, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - | 181 |
| Jul 17, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -7.25% | 6,506 |
| Jul 16, 2025 | 50.78 | 55.73 | 50.78 | 55.73 | 55.73 | -3.70% | 524 |
| Jul 15, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - | 201 |
| Jul 14, 2025 | 52.87 | 57.87 | 52.87 | 57.87 | 57.87 | 1.67% | 703 |
| Jul 11, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - | 413 |
| Jul 10, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - | 295 |
| Jul 9, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 2.71% | 1,247 |
| Jul 8, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - | 393 |
| Jul 7, 2025 | 59.23 | 59.23 | 55.42 | 55.42 | 55.42 | 1.91% | 1,086 |
| Jul 3, 2025 | 59.52 | 59.52 | 54.38 | 54.38 | 54.38 | -8.99% | 929 |
| Jul 2, 2025 | 59.67 | 59.75 | 59.67 | 59.75 | 59.75 | 4.94% | 5,548 |
| Jul 1, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 0.97% | 697 |
| Jun 30, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - | 365 |
| Jun 27, 2025 | 56.70 | 56.70 | 56.39 | 56.39 | 56.39 | -4.49% | 786 |
| Jun 26, 2025 | 53.57 | 59.04 | 53.57 | 59.04 | 59.04 | 2.98% | 2,490 |
| Jun 25, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 3.88% | 564 |
| Jun 24, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - | 355 |
| Jun 23, 2025 | 55.85 | 55.85 | 50.98 | 55.19 | 55.19 | -2.64% | 1,219 |
| Jun 20, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - | 576 |
| Jun 18, 2025 | 57.77 | 57.77 | 56.69 | 56.69 | 56.69 | 5.06% | 944 |
| Jun 17, 2025 | 51.52 | 53.96 | 51.52 | 53.96 | 53.96 | -0.40% | 563 |
| Jun 16, 2025 | 57.87 | 57.87 | 54.17 | 54.17 | 54.17 | -0.91% | 1,006 |
| Jun 13, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -4.61% | 838 |