Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS · Delayed Price · Currency is USD
11.87
-0.58 (-4.66%)
Aug 14, 2025, 12:38 PM EDT
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 12.38 | 12.48 | 12.38 | 12.45 | 12.45 | 3.41% | 315,098 |
| Aug 12, 2025 | 12.21 | 12.31 | 11.91 | 12.04 | 12.04 | 3.29% | 222,522 |
| Aug 11, 2025 | 11.64 | 11.74 | 11.59 | 11.66 | 11.66 | 0.32% | 217,445 |
| Aug 8, 2025 | 11.20 | 11.69 | 11.20 | 11.62 | 11.62 | 3.38% | 328,180 |
| Aug 7, 2025 | 11.53 | 11.53 | 10.81 | 11.24 | 11.24 | -0.29% | 275,373 |
| Aug 6, 2025 | 11.28 | 11.30 | 11.19 | 11.27 | 11.27 | -6.91% | 158,058 |
| Aug 5, 2025 | 12.11 | 12.28 | 11.50 | 12.11 | 12.11 | 3.26% | 192,483 |
| Aug 4, 2025 | 11.68 | 11.74 | 11.64 | 11.73 | 11.73 | -2.83% | 297,249 |
| Aug 1, 2025 | 11.75 | 12.49 | 11.75 | 12.07 | 12.07 | 1.43% | 396,055 |
| Jul 31, 2025 | 12.26 | 12.40 | 11.82 | 11.90 | 11.90 | -0.67% | 355,489 |
| Jul 30, 2025 | 12.30 | 12.33 | 11.91 | 11.98 | 11.98 | -3.62% | 344,040 |
| Jul 29, 2025 | 11.97 | 12.58 | 11.97 | 12.43 | 12.43 | 2.73% | 275,219 |
| Jul 28, 2025 | 12.40 | 12.40 | 12.03 | 12.10 | 12.10 | 1.51% | 337,072 |
| Jul 25, 2025 | 11.46 | 12.07 | 11.46 | 11.92 | 11.92 | -0.67% | 1,113,795 |
| Jul 24, 2025 | 11.89 | 12.45 | 11.89 | 12.00 | 12.00 | 3.45% | 1,835,665 |
| Jul 23, 2025 | 11.37 | 11.63 | 11.37 | 11.60 | 11.60 | 6.52% | 253,164 |
| Jul 22, 2025 | 11.11 | 11.34 | 10.72 | 10.89 | 10.89 | -0.27% | 890,588 |
| Jul 21, 2025 | 10.83 | 11.05 | 10.83 | 10.92 | 10.92 | 1.30% | 440,801 |
| Jul 18, 2025 | 10.50 | 10.87 | 10.46 | 10.78 | 10.78 | -0.37% | 344,794 |
| Jul 17, 2025 | 10.77 | 10.85 | 10.75 | 10.82 | 10.82 | 1.22% | 266,810 |
| Jul 16, 2025 | 10.62 | 10.70 | 10.57 | 10.69 | 10.69 | -0.74% | 299,594 |
| Jul 15, 2025 | 10.74 | 10.85 | 10.74 | 10.77 | 10.77 | -2.18% | 301,114 |
| Jul 14, 2025 | 10.99 | 11.04 | 10.96 | 11.01 | 11.01 | -0.72% | 207,424 |
| Jul 11, 2025 | 11.20 | 11.20 | 10.74 | 11.09 | 11.09 | -2.97% | 289,815 |
| Jul 10, 2025 | 11.40 | 11.47 | 11.36 | 11.43 | 11.43 | 0.18% | 346,760 |
| Jul 9, 2025 | 11.00 | 11.69 | 11.00 | 11.41 | 11.41 | -1.30% | 216,880 |
| Jul 8, 2025 | 11.51 | 11.62 | 11.25 | 11.56 | 11.56 | 2.12% | 218,624 |
| Jul 7, 2025 | 11.10 | 11.64 | 11.10 | 11.32 | 11.32 | 0.18% | 246,375 |
| Jul 3, 2025 | 10.89 | 11.77 | 10.89 | 11.30 | 11.30 | -1.31% | 184,488 |
| Jul 2, 2025 | 10.97 | 11.50 | 10.97 | 11.45 | 11.45 | 1.06% | 293,614 |
| Jul 1, 2025 | 11.43 | 11.48 | 11.15 | 11.33 | 11.33 | -3.57% | 242,881 |
| Jun 30, 2025 | 11.69 | 11.75 | 11.69 | 11.75 | 11.75 | -0.09% | 274,503 |
| Jun 27, 2025 | 12.15 | 12.15 | 11.62 | 11.76 | 11.76 | 4.63% | 279,514 |
| Jun 26, 2025 | 11.00 | 11.28 | 10.91 | 11.24 | 11.24 | 2.65% | 253,556 |
| Jun 25, 2025 | 10.90 | 10.96 | 10.89 | 10.95 | 10.95 | 0.27% | 264,391 |
| Jun 24, 2025 | 11.35 | 11.35 | 10.49 | 10.92 | 10.92 | 2.34% | 487,480 |
| Jun 23, 2025 | 10.21 | 10.87 | 10.21 | 10.67 | 10.67 | 1.37% | 422,685 |
| Jun 20, 2025 | 10.73 | 10.93 | 10.49 | 10.53 | 10.53 | -3.70% | 361,758 |
| Jun 18, 2025 | 11.01 | 11.04 | 10.81 | 10.93 | 10.93 | 2.15% | 411,017 |
| Jun 17, 2025 | 10.63 | 11.00 | 10.63 | 10.70 | 10.70 | -2.90% | 449,181 |
| Jun 16, 2025 | 11.02 | 11.15 | 11.02 | 11.02 | 11.02 | -0.27% | 1,682,836 |
| Jun 13, 2025 | 11.00 | 11.39 | 10.82 | 11.05 | 11.05 | -3.66% | 204,967 |
| Jun 12, 2025 | 11.50 | 11.72 | 11.21 | 11.47 | 11.47 | -1.95% | 260,989 |
| Jun 11, 2025 | 11.78 | 11.88 | 11.66 | 11.70 | 11.70 | 1.90% | 164,955 |
| Jun 10, 2025 | 11.21 | 11.70 | 11.21 | 11.48 | 11.48 | -0.09% | 460,476 |
| Jun 9, 2025 | 11.05 | 11.58 | 11.05 | 11.49 | 11.49 | 1.32% | 375,775 |
| Jun 6, 2025 | 11.02 | 11.37 | 11.02 | 11.34 | 11.34 | 0.55% | 488,844 |
| Jun 5, 2025 | 11.27 | 11.35 | 11.22 | 11.28 | 11.28 | -2.69% | 258,807 |
| Jun 4, 2025 | 11.90 | 11.90 | 11.40 | 11.59 | 11.59 | 0.87% | 686,359 |
| Jun 3, 2025 | 11.03 | 11.53 | 11.03 | 11.49 | 11.49 | -3.53% | 388,207 |