Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS · Delayed Price · Currency is USD
53.64
+3.26 (6.47%)
Oct 28, 2025, 3:34 PM EDT
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 49.91 | 53.64 | 49.91 | 53.64 | - | 6.47% | 572 |
| Oct 27, 2025 | 49.10 | 54.13 | 49.10 | 50.38 | 50.38 | 1.45% | 1,555 |
| Oct 24, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -4.52% | 721 |
| Oct 23, 2025 | 48.09 | 53.18 | 48.09 | 52.01 | 52.01 | 5.73% | 899 |
| Oct 22, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -10.06% | 320 |
| Oct 21, 2025 | 53.28 | 54.69 | 53.28 | 54.69 | 54.69 | 9.84% | 867 |
| Oct 20, 2025 | 49.43 | 49.79 | 49.43 | 49.79 | 49.79 | -1.60% | 759 |
| Oct 17, 2025 | 47.65 | 50.60 | 47.65 | 50.60 | 50.60 | -1.99% | 986 |
| Oct 16, 2025 | 51.58 | 53.02 | 51.58 | 51.63 | 51.63 | 5.30% | 895 |
| Oct 15, 2025 | 48.80 | 49.03 | 48.80 | 49.03 | 49.03 | -3.35% | 957 |
| Oct 14, 2025 | 51.47 | 51.47 | 50.73 | 50.73 | 50.73 | -6.76% | 678 |
| Oct 13, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - | 613 |
| Oct 10, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 4.65% | 1,767 |
| Oct 9, 2025 | 55.57 | 55.57 | 51.99 | 51.99 | 51.99 | -5.60% | 1,190 |
| Oct 8, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.64% | 568 |
| Oct 7, 2025 | 50.08 | 54.73 | 50.08 | 54.73 | 54.73 | -2.42% | 1,111 |
| Oct 6, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 13.87% | 511 |
| Oct 3, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - | 478 |
| Oct 2, 2025 | 51.91 | 51.91 | 49.26 | 49.26 | 49.26 | -5.41% | 1,069 |
| Oct 1, 2025 | 52.14 | 52.14 | 50.82 | 52.08 | 52.08 | -1.89% | 1,576 |
| Sep 30, 2025 | 55.30 | 55.30 | 53.08 | 53.08 | 53.08 | -3.88% | 5,937 |
| Sep 29, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - | 877 |
| Sep 26, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.14 | 9.25% | 1,245 |
| Sep 25, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.47 | - | 1,784 |
| Sep 24, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.47 | -10.64% | 460 |
| Sep 23, 2025 | 51.69 | 56.57 | 51.69 | 56.57 | 56.48 | 9.91% | 634 |
| Sep 22, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.39 | -9.00% | 572 |
| Sep 19, 2025 | 56.40 | 56.56 | 51.48 | 56.56 | 56.47 | 2.15% | 1,233 |
| Sep 18, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.29 | -7.00% | 1,080 |
| Sep 17, 2025 | 54.48 | 59.54 | 54.48 | 59.54 | 59.45 | 0.70% | 617 |
| Sep 16, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.04 | 7.37% | 1,175 |
| Sep 15, 2025 | 60.02 | 60.02 | 55.07 | 55.07 | 54.99 | -0.15% | 571 |
| Sep 12, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.07 | - | 463 |
| Sep 11, 2025 | 55.15 | 59.30 | 55.15 | 55.15 | 55.07 | -6.98% | 904 |
| Sep 10, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.20 | 4.05% | 2,548 |
| Sep 9, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.89 | - | 273 |
| Sep 8, 2025 | 55.90 | 59.92 | 55.90 | 56.98 | 56.89 | 1.30% | 937 |
| Sep 5, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.17 | - | 282 |
| Sep 4, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.17 | - | 165 |
| Sep 3, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.17 | -5.59% | 345 |
| Sep 2, 2025 | 59.73 | 59.73 | 59.58 | 59.58 | 59.49 | -0.63% | 529 |
| Aug 29, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.87 | 5.47% | 280 |
| Aug 28, 2025 | 61.61 | 61.70 | 56.59 | 56.85 | 56.76 | -6.76% | 695 |
| Aug 27, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.88 | 5.67% | 499 |
| Aug 26, 2025 | 62.64 | 62.64 | 57.69 | 57.70 | 57.61 | -4.50% | 1,362 |
| Aug 25, 2025 | 64.38 | 64.38 | 59.31 | 60.42 | 60.33 | -3.45% | 870 |
| Aug 22, 2025 | 61.58 | 62.58 | 61.58 | 62.58 | 62.49 | 4.37% | 20,698 |
| Aug 21, 2025 | 62.80 | 62.80 | 59.96 | 59.96 | 59.87 | -6.75% | 1,018 |
| Aug 20, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.20 | - | 366 |
| Aug 19, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.20 | - | 294 |