Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS
· Delayed Price · Currency is USD
10.62
+0.28 (2.71%)
Apr 25, 2025, 3:58 PM EDT
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.21 | 10.65 | 10.21 | 10.62 | 10.62 | 2.71% | 1,490,760 |
| Apr 24, 2025 | 9.80 | 10.36 | 9.80 | 10.34 | 10.34 | 4.44% | 431,613 |
| Apr 23, 2025 | 9.91 | 10.01 | 9.84 | 9.90 | 9.90 | -1.98% | 243,445 |
| Apr 22, 2025 | 9.61 | 10.20 | 9.61 | 10.10 | 10.10 | 1.51% | 501,833 |
| Apr 21, 2025 | 10.03 | 10.03 | 9.84 | 9.95 | 9.95 | -7.96% | 730,724 |
| Apr 17, 2025 | 10.60 | 10.89 | 10.60 | 10.81 | 10.81 | 1.98% | 479,457 |
| Apr 16, 2025 | 11.00 | 11.01 | 10.30 | 10.60 | 10.60 | - | 641,421 |
| Apr 15, 2025 | 10.23 | 10.71 | 10.23 | 10.60 | 10.60 | 3.92% | 1,089,649 |
| Apr 14, 2025 | 9.75 | 10.30 | 9.75 | 10.20 | 10.20 | -0.29% | 966,476 |
| Apr 11, 2025 | 10.00 | 10.30 | 9.92 | 10.23 | 10.23 | 0.39% | 1,351,580 |
| Apr 10, 2025 | 10.07 | 10.85 | 9.79 | 10.19 | 10.19 | -3.96% | 637,024 |
| Apr 9, 2025 | 9.23 | 10.79 | 9.23 | 10.61 | 10.61 | 8.15% | 1,307,674 |
| Apr 8, 2025 | 9.85 | 10.42 | 9.71 | 9.81 | 9.81 | 5.03% | 921,228 |
| Apr 7, 2025 | 8.95 | 9.60 | 8.95 | 9.34 | 9.34 | -1.99% | 2,176,580 |
| Apr 4, 2025 | 10.97 | 10.97 | 9.36 | 9.53 | 9.53 | -9.50% | 1,603,359 |
| Apr 3, 2025 | 10.52 | 10.75 | 10.49 | 10.53 | 10.53 | -2.50% | 1,219,981 |
| Apr 2, 2025 | 10.41 | 11.24 | 10.41 | 10.80 | 10.80 | 3.65% | 483,352 |
| Apr 1, 2025 | 10.01 | 10.43 | 10.01 | 10.42 | 10.42 | 1.07% | 1,037,427 |
| Mar 31, 2025 | 10.17 | 10.33 | 10.09 | 10.31 | 10.31 | -0.39% | 686,146 |
| Mar 28, 2025 | 11.10 | 11.10 | 10.32 | 10.35 | 10.35 | -4.43% | 755,288 |
| Mar 27, 2025 | 10.77 | 10.93 | 10.77 | 10.83 | 10.83 | 0.46% | 560,742 |
| Mar 26, 2025 | 10.61 | 10.90 | 10.61 | 10.78 | 10.78 | -2.36% | 439,200 |
| Mar 25, 2025 | 10.74 | 11.20 | 10.74 | 11.04 | 11.04 | 0.55% | 1,083,843 |
| Mar 24, 2025 | 10.82 | 11.04 | 10.82 | 10.98 | 10.98 | 1.20% | 2,581,518 |
| Mar 21, 2025 | 10.90 | 10.90 | 10.79 | 10.85 | 10.85 | -0.91% | 667,656 |
| Mar 20, 2025 | 10.84 | 10.95 | 10.78 | 10.95 | 10.95 | -0.45% | 250,984 |
| Mar 19, 2025 | 10.70 | 11.20 | 10.70 | 11.00 | 11.00 | 2.80% | 785,262 |
| Mar 18, 2025 | 10.95 | 10.98 | 10.48 | 10.70 | 10.70 | -1.92% | 902,410 |
| Mar 17, 2025 | 10.84 | 11.00 | 10.77 | 10.91 | 10.91 | -5.54% | 1,118,294 |
| Mar 14, 2025 | 11.25 | 11.80 | 11.25 | 11.55 | 11.55 | -0.52% | 754,685 |
| Mar 13, 2025 | 11.63 | 11.70 | 11.56 | 11.61 | 11.61 | -3.01% | 723,402 |
| Mar 12, 2025 | 12.33 | 12.33 | 11.73 | 11.97 | 11.97 | 1.01% | 336,084 |
| Mar 11, 2025 | 11.80 | 12.01 | 11.76 | 11.85 | 11.85 | -2.47% | 1,316,677 |
| Mar 10, 2025 | 12.89 | 12.89 | 12.04 | 12.15 | 12.15 | -2.33% | 785,554 |
| Mar 7, 2025 | 12.60 | 12.60 | 11.86 | 12.44 | 12.44 | 1.14% | 286,000 |
| Mar 6, 2025 | 12.01 | 12.99 | 12.01 | 12.30 | 12.30 | -1.20% | 355,763 |
| Mar 5, 2025 | 12.78 | 12.78 | 12.17 | 12.45 | 12.45 | 1.22% | 230,550 |
| Mar 4, 2025 | 12.24 | 12.56 | 12.05 | 12.30 | 12.30 | -0.21% | 483,467 |
| Mar 3, 2025 | 12.97 | 12.97 | 12.26 | 12.33 | 12.33 | 3.75% | 468,065 |
| Feb 28, 2025 | 11.95 | 12.19 | 11.75 | 11.88 | 11.88 | -1.16% | 582,592 |
| Feb 27, 2025 | 12.25 | 12.33 | 12.02 | 12.02 | 12.02 | -1.96% | 317,200 |
| Feb 26, 2025 | 12.46 | 12.46 | 12.11 | 12.26 | 12.26 | 1.57% | 339,501 |
| Feb 25, 2025 | 12.33 | 12.63 | 11.99 | 12.07 | 12.07 | -3.90% | 317,048 |
| Feb 24, 2025 | 12.54 | 13.09 | 12.54 | 12.56 | 12.56 | -1.02% | 368,468 |
| 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 |