Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS · Delayed Price · Currency is USD
55.08
+0.35 (0.64%)
Oct 8, 2025, 3:32 PM EDT

Recruit Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202550.0854.7350.0854.7354.73-2.42%1,111
Oct 6, 202556.0956.0956.0956.0956.0913.87%511
Oct 3, 202549.2649.2649.2649.2649.26-478
Oct 2, 202551.9151.9149.2649.2649.26-5.41%1,069
Oct 1, 202552.1452.1450.8252.0852.08-1.89%1,576
Sep 30, 202555.3055.3053.0853.0853.08-3.88%5,937
Sep 29, 202555.2355.2355.2355.2355.23-877
Sep 26, 202555.2355.2355.2355.2355.239.25%1,245
Sep 25, 202550.5550.5550.5550.5550.55-1,784
Sep 24, 202550.5550.5550.5550.5550.55-10.64%460
Sep 23, 202551.6956.5751.6956.5756.579.91%634
Sep 22, 202551.4751.4751.4751.4751.47-9.00%572
Sep 19, 202556.4056.5651.4856.5656.562.15%1,233
Sep 18, 202555.3755.3755.3755.3755.37-7.00%1,080
Sep 17, 202554.4859.5454.4859.5459.540.70%617
Sep 16, 202559.1359.1359.1359.1359.137.37%1,175
Sep 15, 202560.0260.0255.0755.0755.07-0.15%571
Sep 12, 202555.1555.1555.1555.1555.15-463
Sep 11, 202555.1559.3055.1555.1555.15-6.98%904
Sep 10, 202559.2959.2959.2959.2959.294.05%2,548
Sep 9, 202556.9856.9856.9856.9856.98-273
Sep 8, 202555.9059.9255.9056.9856.981.30%937
Sep 5, 202556.2556.2556.2556.2556.25-282
Sep 4, 202556.2556.2556.2556.2556.25-165
Sep 3, 202556.2556.2556.2556.2556.25-5.59%345
Sep 2, 202559.7359.7359.5859.5859.58-0.63%529
Aug 29, 202559.9659.9659.9659.9659.965.47%280
Aug 28, 202561.6161.7056.5956.8556.85-6.76%695
Aug 27, 202560.9760.9760.9760.9760.975.67%499
Aug 26, 202562.6462.6457.6957.7057.70-4.50%1,362
Aug 25, 202564.3864.3859.3160.4260.42-3.45%870
Aug 22, 202561.5862.5861.5862.5862.584.37%20,698
Aug 21, 202562.8062.8059.9659.9659.96-6.75%1,018
Aug 20, 202564.3064.3064.3064.3064.30-366
Aug 19, 202564.3064.3064.3064.3064.30-294
Aug 18, 202564.3064.3064.3064.3064.30-1.03%731
Aug 15, 202564.9764.9764.9764.9764.97-319
Aug 14, 202564.9764.9764.9764.9764.97-322
Aug 13, 202564.9064.9764.9064.9764.9712.72%652
Aug 12, 202561.7561.7557.6457.6457.643.59%506
Aug 11, 202555.6455.6455.6455.6455.643.42%454
Aug 8, 202553.8053.8053.8053.8053.80-542
Aug 7, 202558.7058.7053.8053.8053.80-1.47%1,521
Aug 6, 202558.4058.4054.6054.6054.60-11.15%1,203
Aug 5, 202556.1761.4556.1761.4561.451.32%383
Aug 4, 202560.6560.6560.6560.6560.650.66%529
Aug 1, 202562.6162.6160.2560.2560.25-3.75%1,257
Jul 31, 202562.6062.6062.6062.6062.60-304
Jul 30, 202562.6062.6062.6062.6062.60-3.45%181
Jul 29, 202564.8464.8464.8464.8464.8412.51%344