Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.37	13.08	12.37	12.69	12.69	-3.35%	162,441
Feb 20, 2025	13.00	13.59	13.00	13.13	13.13	-0.98%	218,237
Feb 19, 2025	12.86	13.30	12.82	13.26	13.26	-0.23%	252,078
Feb 18, 2025	13.87	13.87	12.83	13.29	13.29	1.22%	418,956
Feb 14, 2025	13.00	13.18	12.63	13.13	13.13	-1.35%	355,516
Feb 13, 2025	13.06	13.31	13.06	13.31	13.31	-2.78%	177,710
Feb 12, 2025	13.73	14.07	13.69	13.69	13.69	-3.46%	155,263
Feb 11, 2025	13.63	14.29	13.63	14.18	14.18	-	277,836
Feb 10, 2025	14.68	14.68	13.71	14.18	14.18	1.58%	281,093
Feb 7, 2025	14.15	14.15	13.92	13.96	13.96	-2.31%	224,546
Feb 6, 2025	14.82	14.82	14.07	14.29	14.29	0.07%	120,883
Feb 5, 2025	13.68	14.31	13.68	14.28	14.28	0.21%	306,190
Feb 4, 2025	14.56	14.56	13.46	14.25	14.25	2.37%	185,549
Feb 3, 2025	13.80	14.00	13.46	13.92	13.92	-0.36%	201,925
Jan 31, 2025	13.58	14.53	13.58	13.97	13.97	-1.62%	311,712
Jan 30, 2025	14.74	14.74	13.91	14.20	14.20	1.21%	211,827
Jan 29, 2025	13.65	14.16	13.65	14.03	14.03	0.43%	1,438,144
Jan 28, 2025	13.42	13.99	13.42	13.97	13.97	2.57%	2,118,678
Jan 27, 2025	13.48	14.37	13.48	13.62	13.62	-4.29%	1,161,754
Jan 24, 2025	14.00	14.30	14.00	14.23	14.23	1.14%	215,731
Jan 23, 2025	13.55	14.47	13.55	14.07	14.07	2.10%	263,181
Jan 22, 2025	13.56	14.36	13.56	13.78	13.78	-0.14%	278,239
Jan 21, 2025	13.46	14.00	13.18	13.80	13.80	1.32%	399,798
Jan 17, 2025	13.36	13.90	13.36	13.62	13.62	-0.29%	349,739
Jan 16, 2025	14.03	14.03	13.56	13.66	13.66	0.81%	287,832
Jan 15, 2025	12.87	13.80	12.87	13.55	13.55	0.67%	299,080
Jan 14, 2025	12.94	14.00	12.94	13.46	13.46	-1.17%	283,781
Jan 13, 2025	13.19	13.67	13.19	13.62	13.62	-0.73%	325,077
Jan 10, 2025	13.32	14.40	13.32	13.72	13.72	-4.26%	233,942
Jan 8, 2025	14.94	14.94	14.10	14.33	14.33	2.07%	258,579
Jan 7, 2025	14.82	14.82	13.70	14.04	14.04	1.89%	439,466
Jan 6, 2025	13.79	14.38	13.76	13.78	13.78	-1.99%	232,063
Jan 3, 2025	13.86	14.07	13.86	14.06	14.06	0.72%	186,090
Jan 2, 2025	14.51	14.51	13.86	13.96	13.96	-0.07%	204,050
Dec 31, 2024	13.94	14.13	13.94	13.97	13.97	-0.64%	144,059
Dec 30, 2024	13.99	14.12	13.98	14.06	14.06	-2.70%	328,135
Dec 27, 2024	14.56	14.56	13.97	14.45	14.45	1.62%	270,608
Dec 26, 2024	13.94	14.72	13.94	14.22	14.22	0.99%	226,415
Dec 24, 2024	13.94	14.23	13.94	14.08	14.08	-1.33%	236,538
Dec 23, 2024	13.77	14.30	13.77	14.27	14.27	2.29%	235,379
Dec 20, 2024	14.40	14.40	13.32	13.95	13.95	0.43%	254,701
Dec 19, 2024	13.87	14.08	13.87	13.89	13.89	-1.70%	273,251
Dec 18, 2024	13.87	14.99	13.87	14.13	14.13	-4.20%	1,525,238
Dec 17, 2024	14.20	14.83	14.20	14.75	14.75	-1.99%	293,932
Dec 16, 2024	14.45	15.12	14.45	15.05	15.05	0.67%	478,575
Dec 13, 2024	14.31	15.45	14.31	14.95	14.95	-1.77%	1,110,276
Dec 12, 2024	15.97	15.97	14.77	15.22	15.22	0.86%	163,764
Dec 11, 2024	15.02	15.11	14.97	15.09	15.09	1.34%	156,450
Dec 10, 2024	15.55	15.55	14.89	14.89	14.89	-0.80%	249,949
Dec 9, 2024	15.26	15.26	15.00	15.01	15.01	0.54%	274,576
Dec 6, 2024	15.26	15.26	14.84	14.93	14.93	0.81%	494,146
Dec 5, 2024	14.80	14.90	14.80	14.81	14.81	2.21%	291,170
Dec 4, 2024	14.44	14.53	14.44	14.49	14.49	1.83%	130,149
Dec 3, 2024	14.51	14.51	13.68	14.23	14.23	0.07%	314,881
Dec 2, 2024	13.99	14.25	13.99	14.22	14.22	2.52%	206,603
Nov 29, 2024	13.73	13.87	13.60	13.87	13.87	3.35%	98,837
Nov 27, 2024	13.03	13.50	13.03	13.42	13.42	1.51%	182,373
Nov 26, 2024	13.40	13.40	12.72	13.22	13.22	-0.15%	231,648
Nov 25, 2024	13.60	13.60	12.76	13.24	13.24	4.01%	392,344
Nov 22, 2024	12.22	13.22	12.22	12.73	12.73	2.91%	581,879
Nov 21, 2024	12.11	12.83	12.11	12.37	12.37	0.73%	305,838
Nov 20, 2024	12.76	12.76	12.07	12.28	12.28	1.49%	519,236
Nov 19, 2024	12.28	12.28	11.99	12.10	12.10	-3.20%	600,910
Nov 18, 2024	13.00	13.00	12.02	12.50	12.50	0.48%	320,629
Nov 15, 2024	12.16	12.50	12.16	12.44	12.44	-3.64%	455,513
Nov 14, 2024	13.36	13.36	12.36	12.91	12.91	1.41%	208,699
Nov 13, 2024	12.65	12.81	12.65	12.73	12.73	-3.27%	245,481
Nov 12, 2024	13.77	13.77	13.10	13.16	13.16	-3.59%	381,484
Nov 11, 2024	13.75	13.77	13.27	13.65	13.65	6.14%	292,878
Nov 8, 2024	12.70	12.88	12.70	12.86	12.86	2.43%	245,493
Nov 7, 2024	12.88	12.88	12.38	12.56	12.56	3.08%	192,098
Nov 6, 2024	11.85	12.18	11.85	12.18	12.18	4.37%	121,365
Nov 5, 2024	11.50	11.72	11.50	11.67	11.67	-3.39%	546,722
Nov 4, 2024	12.28	12.34	12.02	12.08	12.08	0.08%	543,168
Nov 1, 2024	11.50	12.13	11.50	12.07	12.07	-1.23%	202,826
Oct 31, 2024	12.60	12.75	12.18	12.22	12.22	-0.73%	217,761
Oct 30, 2024	11.92	12.37	11.92	12.31	12.31	0.82%	116,589
Oct 29, 2024	12.13	12.54	12.13	12.21	12.21	1.92%	152,897
Oct 28, 2024	11.57	12.02	11.57	11.98	11.98	0.93%	130,119
Oct 25, 2024	11.64	11.98	11.64	11.87	11.87	-2.14%	215,610
Oct 24, 2024	12.70	12.70	11.74	12.13	12.13	1.93%	328,727
Oct 23, 2024	11.54	11.94	11.54	11.90	11.90	-6.15%	419,271
Oct 22, 2024	13.29	13.29	12.61	12.68	12.68	-0.94%	253,754
Oct 21, 2024	13.41	13.41	12.74	12.80	12.80	0.16%	120,451
Oct 18, 2024	12.24	12.81	12.24	12.78	12.78	-1.01%	127,049
Oct 17, 2024	12.96	12.96	12.87	12.91	12.91	-0.23%	164,350
Oct 16, 2024	12.89	12.94	12.86	12.94	12.94	1.16%	176,746
Oct 15, 2024	13.05	13.09	12.77	12.79	12.79	-1.91%	152,103
Oct 14, 2024	12.52	13.54	12.52	13.04	13.04	0.12%	165,981
Oct 11, 2024	13.00	13.05	12.97	13.03	13.03	1.20%	116,644
Oct 10, 2024	12.76	12.87	12.39	12.87	12.87	-1.61%	73,228
Oct 9, 2024	12.57	13.59	12.57	13.08	13.08	1.16%	212,674
Oct 8, 2024	12.30	12.93	12.30	12.93	12.93	2.99%	372,142
Oct 7, 2024	13.17	13.17	12.49	12.56	12.56	2.16%	490,905
Oct 4, 2024	12.20	12.29	12.18	12.29	12.29	0.99%	157,033
Oct 3, 2024	11.87	12.24	11.87	12.17	12.17	-0.25%	179,411
Oct 2, 2024	11.87	12.66	11.87	12.20	12.20	-0.08%	258,736
Oct 1, 2024	12.87	12.87	11.91	12.21	12.21	0.66%	314,766
Sep 30, 2024	12.69	12.69	12.05	12.13	12.13	-2.02%	344,075
Sep 27, 2024	13.04	13.04	12.06	12.38	12.38	-5.42%	304,566