Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS
· Delayed Price · Currency is USD
68.16
-4.61 (-6.34%)
Dec 24, 2024, 4:00 PM EST
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 68.15 | 73.09 | 68.15 | 73.09 | 73.09 | 0.44% | 2,336 |
| Dec 23, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - | 321 |
| Dec 20, 2024 | 66.90 | 72.77 | 66.90 | 72.77 | 72.77 | 6.92% | 2,168 |
| Dec 19, 2024 | 69.20 | 72.28 | 68.06 | 68.06 | 68.06 | -4.01% | 1,414 |
| Dec 18, 2024 | 70.29 | 74.20 | 70.29 | 70.90 | 70.90 | -5.72% | 2,018 |
| Dec 17, 2024 | 74.88 | 75.20 | 74.88 | 75.20 | 75.20 | 0.43% | 1,245 |
| Dec 16, 2024 | 77.15 | 78.01 | 74.88 | 74.88 | 74.88 | 3.44% | 1,761 |
| Dec 13, 2024 | 77.43 | 77.43 | 72.39 | 72.39 | 72.39 | -5.50% | 8,902 |
| Dec 12, 2024 | 79.28 | 79.28 | 76.60 | 76.60 | 76.60 | -1.61% | 1,262 |
| Dec 11, 2024 | 77.81 | 77.85 | 72.90 | 77.85 | 77.85 | 4.71% | 1,388 |
| Dec 10, 2024 | 77.44 | 77.44 | 72.15 | 74.35 | 74.35 | -3.44% | 1,680 |
| Dec 9, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 6.56% | 1,072 |
| Dec 6, 2024 | 75.65 | 75.65 | 72.18 | 72.26 | 72.26 | -1.04% | 1,132 |
| Dec 5, 2024 | 76.98 | 76.98 | 73.02 | 73.02 | 73.02 | 3.69% | 830 |
| Dec 4, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 2.16% | 514 |
| Dec 3, 2024 | 72.95 | 72.95 | 68.93 | 68.93 | 68.93 | -6.23% | 1,223 |
| Dec 2, 2024 | 72.70 | 73.51 | 69.56 | 73.51 | 73.51 | 1.96% | 1,680 |
| Nov 29, 2024 | 68.05 | 72.10 | 68.05 | 72.10 | 72.10 | 6.81% | 1,607 |
| Nov 27, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.24% | 3,262 |
| Nov 26, 2024 | 67.20 | 67.66 | 67.20 | 67.66 | 67.66 | 5.55% | 1,983 |
| Nov 25, 2024 | 64.00 | 67.36 | 64.00 | 64.10 | 64.10 | -0.23% | 1,178 |
| Nov 22, 2024 | 61.25 | 64.75 | 61.25 | 64.25 | 64.25 | 7.08% | 908 |
| Nov 21, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 531 |
| Nov 20, 2024 | 61.00 | 64.60 | 60.00 | 60.00 | 60.00 | -6.61% | 1,689 |
| Nov 19, 2024 | 62.00 | 64.25 | 60.00 | 64.25 | 64.25 | -1.15% | 3,706 |
| Nov 18, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | -1.22% | 3,634 |
| Nov 15, 2024 | 63.00 | 65.80 | 63.00 | 65.80 | 65.80 | -2.73% | 1,050 |
| Nov 14, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 7.54% | 554 |
| Nov 13, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -3.22% | 568 |
| Nov 12, 2024 | 64.90 | 65.00 | 64.80 | 65.00 | 65.00 | -4.93% | 5,042 |
| Nov 11, 2024 | 67.95 | 68.37 | 67.95 | 68.37 | 68.37 | 9.83% | 959 |
| Nov 8, 2024 | 63.00 | 67.40 | 62.25 | 62.25 | 62.25 | -1.19% | 1,209 |
| Nov 7, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 11.78% | 597 |
| Nov 6, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - | 318 |
| Nov 5, 2024 | 58.90 | 60.80 | 56.36 | 56.36 | 56.36 | -9.39% | 973 |
| Nov 4, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.16% | 754 |
| Nov 1, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 5.54% | 569 |
| Oct 31, 2024 | 62.20 | 63.00 | 58.84 | 58.84 | 58.84 | -6.60% | 1,175 |
| 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 |