Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS
· Delayed Price · Currency is USD
57.63
-2.52 (-4.19%)
Oct 25, 2024, 4:00 PM EDT
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 63.00 | 63.00 | 61.05 | 63.00 | 63.00 | 9.32% | 764 |
| Oct 29, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - | 418 |
| Oct 28, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - | 261 |
| Oct 25, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -7.45% | 1,167 |
| Oct 24, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - | 536 |
| Oct 23, 2024 | 60.30 | 62.27 | 60.30 | 62.27 | 62.27 | -2.24% | 897 |
| Oct 22, 2024 | 61.37 | 63.70 | 61.37 | 63.70 | 63.70 | 3.07% | 1,549 |
| Oct 21, 2024 | 65.44 | 65.44 | 61.75 | 61.80 | 61.80 | -3.84% | 1,212 |
| Oct 18, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 1.93% | 469 |
| Oct 17, 2024 | 67.39 | 67.39 | 63.05 | 63.05 | 63.05 | -6.73% | 512 |
| Oct 16, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 284 |
| Oct 15, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 668 |
| Oct 14, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 385 |
| Oct 11, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 354 |
| Oct 10, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 264 |
| Oct 9, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 11.00% | 648 |
| Oct 8, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 255 |
| Oct 7, 2024 | 65.34 | 65.34 | 60.90 | 60.90 | 60.90 | 2.49% | 3,800 |
| Oct 4, 2024 | 63.10 | 64.05 | 59.42 | 59.42 | 59.42 | 1.56% | 686 |
| Oct 3, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -4.24% | 543 |
| Oct 2, 2024 | 60.15 | 61.10 | 60.15 | 61.10 | 61.10 | -1.77% | 1,886 |
| Oct 1, 2024 | 62.80 | 62.80 | 59.45 | 62.20 | 62.20 | -1.91% | 2,158 |
| Sep 30, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 6.52% | 576 |
| Sep 27, 2024 | 59.69 | 59.69 | 59.53 | 59.53 | 59.53 | -5.96% | 696 |
| Sep 26, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.21 | - | 302 |
| Sep 25, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.21 | - | 205 |
| Sep 24, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.21 | - | 12,266 |
| Sep 23, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.21 | -0.31% | 316 |
| Sep 20, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.41 | -0.28% | 1,627 |
| Sep 19, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.59 | - | 396 |
| Sep 18, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.59 | 7.37% | 386 |
| Sep 17, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.23 | - | 3,230 |
| Sep 16, 2024 | 62.25 | 62.25 | 59.31 | 59.31 | 59.23 | -6.01% | 1,061 |
| Sep 13, 2024 | 62.95 | 64.20 | 59.34 | 63.10 | 63.01 | 5.32% | 7,573 |
| Sep 12, 2024 | 63.10 | 63.10 | 59.88 | 59.91 | 59.83 | -3.09% | 1,923 |
| Sep 11, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.73 | - | 265 |
| Sep 10, 2024 | 57.72 | 61.82 | 57.72 | 61.82 | 61.73 | 1.18% | 1,364 |
| Sep 9, 2024 | 59.95 | 61.10 | 56.50 | 61.10 | 61.02 | 9.20% | 5,759 |
| Sep 6, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.87 | - | 8,174 |
| Sep 5, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.87 | - | 756 |
| Sep 4, 2024 | 56.35 | 59.30 | 55.95 | 55.95 | 55.87 | -9.69% | 935 |
| Sep 3, 2024 | 59.40 | 63.35 | 59.40 | 61.95 | 61.86 | 7.48% | 1,192 |
| Aug 30, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.56 | - | 195 |
| Aug 29, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.56 | -9.73% | 665 |
| Aug 28, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.76 | - | 373 |
| Aug 27, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.76 | 2.98% | 396 |
| Aug 26, 2024 | 58.05 | 62.00 | 58.05 | 62.00 | 61.91 | 5.55% | 836 |
| Aug 23, 2024 | 60.60 | 60.68 | 58.74 | 58.74 | 58.66 | -2.99% | 1,168 |
| Aug 22, 2024 | 61.00 | 61.00 | 60.00 | 60.55 | 60.47 | 7.89% | 1,851 |
| Aug 21, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.04 | - | 657 |
| Aug 20, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.04 | - | 644 |
| Aug 19, 2024 | 60.44 | 60.44 | 56.12 | 56.12 | 56.04 | 2.41% | 1,065 |
| Aug 16, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.72 | - | 431 |
| Aug 15, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.72 | -8.13% | 338 |
| Aug 14, 2024 | 54.95 | 59.65 | 54.95 | 59.65 | 59.57 | 9.87% | 1,226 |
| Aug 13, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.21 | -7.59% | 1,998 |
| Aug 12, 2024 | 55.23 | 58.75 | 55.23 | 58.75 | 58.67 | 12.76% | 551 |
| Aug 9, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.03 | - | 1,278 |
| Aug 8, 2024 | 55.70 | 55.70 | 52.10 | 52.10 | 52.03 | -6.29% | 1,830 |
| Aug 7, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.52 | 12.69% | 2,466 |
| Aug 6, 2024 | 53.23 | 53.23 | 49.34 | 49.34 | 49.27 | -6.89% | 904 |
| Aug 5, 2024 | 49.79 | 52.99 | 49.79 | 52.99 | 52.92 | -5.46% | 4,435 |
| Aug 2, 2024 | 56.00 | 56.05 | 56.00 | 56.05 | 55.97 | -3.36% | 1,201 |
| Aug 1, 2024 | 58.60 | 58.60 | 54.10 | 58.00 | 57.92 | -3.41% | 1,605 |
| Jul 31, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 59.97 | 12.98% | 546 |
| Jul 30, 2024 | 56.85 | 56.85 | 53.15 | 53.15 | 53.08 | 4.94% | 1,612 |
| Jul 29, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.58 | - | 998 |
| Jul 26, 2024 | 54.25 | 54.25 | 50.65 | 50.65 | 50.58 | -2.60% | 753 |
| Jul 25, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.93 | -6.64% | 717 |
| Jul 24, 2024 | 59.20 | 59.20 | 55.70 | 55.70 | 55.62 | -3.21% | 1,090 |
| Jul 23, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.47 | 4.03% | 2,199 |
| Jul 22, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.24 | - | 418 |
| Jul 19, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.24 | -10.63% | 398 |
| Jul 18, 2024 | 60.00 | 61.90 | 60.00 | 61.90 | 61.81 | 7.52% | 844 |
| Jul 17, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.49 | - | 2,263 |
| Jul 16, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.49 | -1.57% | 504 |
| Jul 15, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.41 | -0.15% | 483 |
| Jul 12, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.50 | 4.79% | 12,812 |
| Jul 11, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.82 | -2.20% | 1,532 |
| Jul 10, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.08 | -4.01% | 708 |
| Jul 9, 2024 | 60.17 | 61.34 | 59.01 | 59.55 | 59.47 | 9.23% | 14,581 |
| Jul 8, 2024 | 57.85 | 57.85 | 54.52 | 54.52 | 54.44 | 0.15% | 3,709 |
| Jul 5, 2024 | 55.00 | 55.00 | 54.44 | 54.44 | 54.36 | -1.02% | 453 |
| Jul 3, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.92 | -0.54% | 5,888 |
| Jul 2, 2024 | 51.40 | 56.10 | 51.40 | 55.30 | 55.22 | 5.84% | 1,668 |
| Jul 1, 2024 | 53.00 | 54.10 | 52.25 | 52.25 | 52.18 | 1.55% | 2,983 |
| Jun 28, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.38 | -7.55% | 794 |
| Jun 27, 2024 | 55.65 | 55.65 | 51.34 | 55.65 | 55.57 | 4.53% | 1,560 |
| Jun 26, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.17 | - | 207 |
| Jun 25, 2024 | 53.26 | 53.26 | 50.83 | 53.24 | 53.17 | 4.89% | 843 |
| Jun 24, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.69 | - | 20,445 |
| Jun 21, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.69 | - | 302 |
| Jun 20, 2024 | 51.81 | 53.62 | 50.76 | 50.76 | 50.69 | -2.03% | 896 |
| Jun 18, 2024 | 50.40 | 51.81 | 49.47 | 51.81 | 51.74 | 2.59% | 1,461 |
| Jun 17, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.43 | - | 541 |
| Jun 14, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.43 | 0.80% | 3,429 |
| Jun 13, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.03 | - | 327 |
| Jun 12, 2024 | 48.17 | 50.75 | 48.17 | 50.10 | 50.03 | 1.93% | 6,201 |
| Jun 11, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.08 | - | 176 |
| Jun 10, 2024 | 52.04 | 52.04 | 49.15 | 49.15 | 49.08 | 3.08% | 927 |