Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS · Delayed Price · Currency is USD
7.91
+0.05 (0.64%)
Mar 30, 2026, 3:59 PM EST
RCRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.88 | 7.97 | 7.81 | 7.91 | 7.91 | 0.64% | 2,013,284 |
| Mar 27, 2026 | 8.35 | 8.35 | 7.76 | 7.86 | 7.86 | -0.63% | 721,199 |
| Mar 26, 2026 | 7.92 | 8.02 | 7.86 | 7.91 | 7.91 | -1.49% | 1,137,537 |
| Mar 25, 2026 | 7.76 | 8.07 | 7.76 | 8.03 | 8.03 | -0.86% | 1,513,436 |
| Mar 24, 2026 | 7.92 | 8.24 | 7.92 | 8.10 | 8.10 | -1.10% | 5,210,904 |
| Mar 23, 2026 | 8.07 | 8.26 | 8.01 | 8.19 | 8.19 | 7.34% | 3,544,978 |
| Mar 20, 2026 | 7.58 | 7.92 | 7.57 | 7.63 | 7.63 | -3.66% | 1,104,054 |
| Mar 19, 2026 | 7.65 | 8.03 | 7.65 | 7.92 | 7.92 | -0.38% | 464,186 |
| Mar 18, 2026 | 7.93 | 8.09 | 7.93 | 7.95 | 7.95 | -4.22% | 474,999 |
| Mar 17, 2026 | 8.34 | 8.41 | 8.22 | 8.30 | 8.30 | 1.22% | 870,525 |
| Mar 16, 2026 | 8.10 | 8.23 | 7.97 | 8.20 | 8.20 | 1.49% | 1,254,397 |
| Mar 13, 2026 | 7.85 | 8.25 | 7.85 | 8.08 | 8.08 | 0.50% | 2,003,339 |
| Mar 12, 2026 | 7.90 | 8.14 | 7.90 | 8.04 | 8.04 | -1.23% | 1,990,675 |
| Mar 11, 2026 | 8.22 | 8.23 | 7.89 | 8.14 | 8.14 | -2.28% | 618,185 |
| Mar 10, 2026 | 8.20 | 8.82 | 8.20 | 8.33 | 8.33 | -3.70% | 1,352,203 |
| Mar 9, 2026 | 8.87 | 8.87 | 8.38 | 8.65 | 8.65 | 0.46% | 1,908,584 |
| Mar 6, 2026 | 8.56 | 8.67 | 8.52 | 8.61 | 8.61 | -0.92% | 1,706,580 |
| Mar 5, 2026 | 8.73 | 8.85 | 8.57 | 8.69 | 8.69 | -1.97% | 1,189,905 |
| Mar 4, 2026 | 8.74 | 8.88 | 8.73 | 8.87 | 8.87 | 4.79% | 731,971 |
| Mar 3, 2026 | 8.43 | 8.54 | 8.20 | 8.46 | 8.46 | -2.03% | 1,623,615 |
| Mar 2, 2026 | 8.43 | 8.85 | 8.43 | 8.64 | 8.64 | -0.06% | 1,084,203 |
| Feb 27, 2026 | 8.47 | 9.15 | 8.47 | 8.64 | 8.64 | 0.35% | 910,588 |
| Feb 26, 2026 | 8.65 | 8.99 | 8.45 | 8.61 | 8.61 | 4.74% | 1,716,628 |
| Feb 25, 2026 | 7.71 | 8.32 | 7.71 | 8.22 | 8.22 | 2.49% | 3,045,855 |
| Feb 24, 2026 | 8.05 | 8.05 | 7.70 | 8.02 | 8.02 | 2.82% | 3,245,162 |
| Feb 23, 2026 | 8.14 | 8.14 | 7.70 | 7.80 | 7.80 | -1.76% | 2,085,058 |
| Feb 20, 2026 | 7.78 | 8.05 | 7.78 | 7.94 | 7.94 | -1.12% | 1,408,987 |
| Feb 19, 2026 | 8.48 | 8.51 | 7.87 | 8.03 | 8.03 | -1.40% | 776,774 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.14 | 8.14 | 8.14 | 1.93% | 2,676,489 |
| Feb 17, 2026 | 7.69 | 8.04 | 7.69 | 7.99 | 7.99 | -7.63% | 3,294,674 |
| Feb 13, 2026 | 7.72 | 8.66 | 7.72 | 8.65 | 8.65 | -0.46% | 3,971,678 |
| Feb 12, 2026 | 8.86 | 8.87 | 8.51 | 8.69 | 8.69 | -8.14% | 1,016,776 |
| Feb 11, 2026 | 9.23 | 9.64 | 9.23 | 9.46 | 9.46 | 0.53% | 665,938 |
| Feb 10, 2026 | 9.11 | 9.52 | 9.11 | 9.41 | 9.41 | -1.77% | 1,409,384 |
| Feb 9, 2026 | 9.31 | 9.76 | 9.26 | 9.58 | 9.58 | 4.24% | 2,010,305 |
| Feb 6, 2026 | 8.74 | 9.20 | 8.74 | 9.19 | 9.19 | 2.22% | 1,190,975 |
| Feb 5, 2026 | 8.76 | 9.12 | 8.76 | 8.99 | 8.99 | -5.47% | 4,361,990 |
| Feb 4, 2026 | 9.65 | 9.65 | 9.25 | 9.51 | 9.51 | -9.26% | 1,175,786 |
| Feb 3, 2026 | 10.28 | 10.55 | 10.28 | 10.48 | 10.48 | -2.96% | 483,974 |
| Feb 2, 2026 | 10.69 | 11.09 | 10.50 | 10.80 | 10.80 | 2.66% | 700,046 |
| Jan 30, 2026 | 10.11 | 10.55 | 10.11 | 10.52 | 10.52 | -0.85% | 1,305,547 |
| Jan 29, 2026 | 10.52 | 10.65 | 10.43 | 10.61 | 10.61 | -3.55% | 450,593 |
| Jan 28, 2026 | 11.51 | 11.51 | 10.65 | 11.00 | 11.00 | - | 836,371 |
| Jan 27, 2026 | 10.64 | 11.04 | 10.64 | 11.00 | 11.00 | 2.48% | 269,815 |
| Jan 26, 2026 | 10.49 | 10.83 | 10.49 | 10.73 | 10.73 | -0.43% | 332,633 |
| Jan 23, 2026 | 10.45 | 10.82 | 10.45 | 10.78 | 10.78 | - | 277,983 |
| Jan 22, 2026 | 10.45 | 11.04 | 10.45 | 10.78 | 10.78 | -0.09% | 573,444 |
| Jan 21, 2026 | 11.11 | 11.11 | 10.27 | 10.79 | 10.79 | -1.10% | 545,926 |
| Jan 20, 2026 | 10.93 | 11.40 | 10.69 | 10.91 | 10.91 | -5.46% | 651,187 |
| Jan 16, 2026 | 12.08 | 12.08 | 11.18 | 11.54 | 11.54 | -0.35% | 498,744 |