Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS · Delayed Price · Currency is USD
59.54
+0.41 (0.70%)
Sep 17, 2025, 3:25 PM EDT
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 7.37% | 1,175 |
| Sep 15, 2025 | 60.02 | 60.02 | 55.07 | 55.07 | 55.07 | -0.15% | 571 |
| Sep 12, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - | 463 |
| Sep 11, 2025 | 55.15 | 59.30 | 55.15 | 55.15 | 55.15 | -6.98% | 904 |
| Sep 10, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | 4.05% | 2,548 |
| Sep 9, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - | 273 |
| Sep 8, 2025 | 55.90 | 59.92 | 55.90 | 56.98 | 56.98 | 1.30% | 937 |
| Sep 5, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | 282 |
| Sep 4, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | 165 |
| Sep 3, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -5.59% | 345 |
| Sep 2, 2025 | 59.73 | 59.73 | 59.58 | 59.58 | 59.58 | -0.63% | 529 |
| Aug 29, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 5.47% | 280 |
| Aug 28, 2025 | 61.61 | 61.70 | 56.59 | 56.85 | 56.85 | -6.76% | 695 |
| Aug 27, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 5.67% | 499 |
| Aug 26, 2025 | 62.64 | 62.64 | 57.69 | 57.70 | 57.70 | -4.50% | 1,362 |
| Aug 25, 2025 | 64.38 | 64.38 | 59.31 | 60.42 | 60.42 | -3.45% | 870 |
| 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 |