Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS · Delayed Price · Currency is USD
49.08
-3.17 (-6.07%)
Apr 24, 2025, 4:00 PM EDT

Recruit Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202550.6850.6850.6850.68-3.26%496
Apr 24, 202548.6949.0848.6949.0849.08-6.34%605
Apr 23, 202552.4052.4052.4052.4052.407.29%535
Apr 22, 202548.3049.4348.3048.8448.843.10%1,571
Apr 21, 202552.9052.9047.3747.3747.37-16.87%1,782
Apr 17, 202556.9856.9856.9856.9856.984.84%531
Apr 16, 202554.3554.3554.3554.3554.355.95%1,056
Apr 15, 202556.2356.2351.3051.3051.30-2.78%2,254
Apr 14, 202552.7752.7752.7752.7752.772.20%815
Apr 11, 202553.5253.5251.6351.6351.630.96%2,929
Apr 10, 202554.8654.8650.1451.1451.141.48%1,229
Apr 9, 202551.9152.2550.3950.3950.391.18%6,200
Apr 8, 202554.7354.7349.8049.8049.8011.49%2,558
Apr 7, 202543.7146.4443.7144.6744.67-5.66%12,243
Apr 4, 202549.8851.1447.3547.3547.35-7.81%1,738
Apr 3, 202556.1556.1551.3651.3651.36-1.36%947
Apr 2, 202554.5054.5052.0752.0752.07-4.04%746
Apr 1, 202554.2654.2654.2654.2654.261.29%337
Mar 31, 202553.5753.5753.5753.5753.576.31%473
Mar 28, 202555.4855.4850.3950.3950.31-11.46%4,774
Mar 27, 202556.9156.9156.9156.9156.83-246
Mar 26, 202552.3956.9152.3956.9156.833.77%844
Mar 25, 202554.8554.8554.8554.8554.76-396
Mar 24, 202554.8554.8554.8554.8554.76-13,809
Mar 21, 202554.8554.8554.8554.8554.76-424
Mar 20, 202554.7857.2654.7854.8554.764.49%987
Mar 19, 202553.6353.6352.4952.4952.412.54%26,819
Mar 18, 202554.6854.6851.1951.1951.11-5.31%988
Mar 17, 202552.1656.4552.1654.0653.98-10.73%1,342
Mar 14, 202559.1760.5656.9960.5660.472.64%1,384
Mar 13, 202558.5059.0057.1059.0058.911.90%3,081
Mar 12, 202559.0359.0357.9057.9057.81-8.73%2,267
Mar 11, 202563.4463.4463.4463.4463.35-439
Mar 10, 202558.9563.4458.9563.4463.352.11%719
Mar 7, 202562.1362.1362.1362.1362.04-3,342
Mar 6, 202564.0064.0062.1362.1362.042.46%2,136
Mar 5, 202560.6460.6460.6460.6460.55-466
Mar 4, 202560.6460.6460.6460.6460.55-10,698
Mar 3, 202560.6460.6460.6460.6460.55-5.53%607
Feb 28, 202564.1964.1964.1964.1964.09-1,908
Feb 27, 202564.1964.1964.1964.1964.09-358
Feb 26, 202564.1964.1964.1964.1964.096.27%360
Feb 25, 202557.9660.4157.9660.4160.31-2.73%1,416
Feb 24, 202563.6663.6662.1062.1062.01-1.85%1,775
Feb 21, 202563.2763.2763.2763.2763.18-554
Feb 20, 202563.2763.2763.2763.2763.18-2.36%396
Feb 19, 202563.7264.8063.7264.8064.701.03%1,119
Feb 18, 202569.2669.2664.1464.1464.04-2.23%733
Feb 14, 202566.2166.2165.6065.6065.50-1.50%3,544
Feb 13, 202566.6066.6066.6066.6066.50-824