Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS · Delayed Price · Currency is USD
10.50
-0.43 (-3.93%)
Jun 20, 2025, 3:57 PM EDT

Recruit Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202510.6810.6910.5310.54--3.57%9,025
Jun 18, 202511.0111.0410.8110.9310.932.15%411,017
Jun 17, 202510.6311.0010.6310.7010.70-2.90%449,181
Jun 16, 202511.0211.1511.0211.0211.02-0.27%1,682,836
Jun 13, 202511.0011.3910.8211.0511.05-3.66%204,967
Jun 12, 202511.5011.7211.2111.4711.47-1.95%260,989
Jun 11, 202511.7811.8811.6611.7011.701.90%164,955
Jun 10, 202511.2111.7011.2111.4811.48-0.09%460,476
Jun 9, 202511.0511.5811.0511.4911.491.32%375,775
Jun 6, 202511.0211.3711.0211.3411.340.55%488,844
Jun 5, 202511.2711.3511.2211.2811.28-2.69%258,807
Jun 4, 202511.9011.9011.4011.5911.590.87%686,359
Jun 3, 202511.0311.5311.0311.4911.49-3.53%388,207
Jun 2, 202511.6012.0511.6011.9111.910.08%285,098
May 30, 202511.6012.1211.6011.9011.90-2.26%784,716
May 29, 202512.6012.6012.0912.1812.184.51%392,050
May 28, 202512.1912.1911.6011.6511.65-3.88%4,285,408
May 27, 202512.4812.4811.5412.1212.124.84%2,170,797
May 23, 202512.0412.0411.4411.5611.56-0.77%344,533
May 22, 202512.1712.1711.2511.6511.650.95%204,893
May 21, 202511.2611.9611.2611.5411.54-3.51%399,312
May 20, 202511.5212.4611.5211.9611.963.82%246,979
May 19, 202511.9011.9011.1111.5211.52-0.43%556,103
May 16, 202511.3011.5711.3011.5711.57-3.50%578,164
May 15, 202511.5412.4811.5411.9911.99-1.24%290,887
May 14, 202512.2412.2712.1212.1412.14-0.65%381,676
May 13, 202512.6112.6111.9212.2212.224.98%738,712
May 12, 202511.9111.9111.4711.6411.64-1.44%812,932
May 9, 202511.6812.3211.6811.8111.810.08%384,888
May 8, 202512.2312.2311.3111.8011.801.46%424,288
May 7, 202511.2011.6811.2011.6311.630.43%816,114
May 6, 202511.0711.6011.0711.5811.58-0.09%272,807
May 5, 202511.0111.9111.0111.5911.591.13%290,126
May 2, 202511.2511.5011.2511.4611.460.70%333,495
May 1, 202511.2311.7611.2311.3811.382.06%674,903
Apr 30, 202511.5511.5510.6911.1511.153.62%301,825
Apr 29, 202510.4011.1110.4010.7610.760.65%265,098
Apr 28, 202510.6210.9510.2510.6910.690.66%425,059
Apr 25, 202510.2110.6510.2110.6210.622.71%1,490,760
Apr 24, 20259.8010.369.8010.3410.344.44%431,613
Apr 23, 20259.9110.019.849.909.90-1.98%243,445
Apr 22, 20259.6110.209.6110.1010.101.51%501,833
Apr 21, 202510.0310.039.849.959.95-7.96%730,724
Apr 17, 202510.6010.8910.6010.8110.811.98%479,457
Apr 16, 202511.0011.0110.3010.6010.60-641,421
Apr 15, 202510.2310.7110.2310.6010.603.92%1,089,649
Apr 14, 20259.7510.309.7510.2010.20-0.29%966,476
Apr 11, 202510.0010.309.9210.2310.230.39%1,351,580
Apr 10, 202510.0710.859.7910.1910.19-3.96%637,024
Apr 9, 20259.2310.799.2310.6110.618.15%1,307,674