Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS · Delayed Price · Currency is USD
9.94
+0.14 (1.43%)
Oct 31, 2025, 4:00 PM EDT
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.61 | 10.29 | 9.61 | 9.94 | 9.94 | 1.43% | 790,038 |
| Oct 30, 2025 | 10.29 | 10.29 | 9.80 | 9.80 | 9.80 | - | 987,674 |
| Oct 29, 2025 | 9.77 | 9.93 | 9.72 | 9.80 | 9.80 | -3.92% | 301,125 |
| Oct 28, 2025 | 10.35 | 10.35 | 10.14 | 10.20 | 10.20 | -0.39% | 540,765 |
| Oct 27, 2025 | 10.14 | 10.27 | 10.14 | 10.24 | 10.24 | -1.16% | 932,695 |
| Oct 24, 2025 | 9.97 | 10.41 | 9.97 | 10.36 | 10.36 | 2.17% | 897,469 |
| Oct 23, 2025 | 9.73 | 10.16 | 9.73 | 10.14 | 10.14 | -0.10% | 303,560 |
| Oct 22, 2025 | 9.97 | 10.26 | 9.97 | 10.15 | 10.15 | -2.22% | 218,720 |
| Oct 21, 2025 | 10.01 | 10.40 | 10.01 | 10.38 | 10.38 | -0.19% | 448,385 |
| Oct 20, 2025 | 10.36 | 10.41 | 10.30 | 10.40 | 10.40 | 4.21% | 348,177 |
| Oct 17, 2025 | 10.01 | 10.01 | 9.86 | 9.98 | 9.98 | -1.77% | 439,174 |
| Oct 16, 2025 | 10.26 | 10.41 | 10.08 | 10.16 | 10.16 | -0.78% | 908,730 |
| Oct 15, 2025 | 10.18 | 10.29 | 9.96 | 10.24 | 10.24 | -2.75% | 468,088 |
| Oct 14, 2025 | 10.31 | 10.60 | 10.11 | 10.53 | 10.53 | 2.23% | 970,689 |
| Oct 13, 2025 | 10.08 | 10.36 | 10.08 | 10.30 | 10.30 | 2.18% | 625,679 |
| Oct 10, 2025 | 10.49 | 10.49 | 10.06 | 10.08 | 10.08 | -4.73% | 367,182 |
| Oct 9, 2025 | 10.24 | 10.65 | 10.24 | 10.58 | 10.58 | 0.28% | 927,676 |
| Oct 8, 2025 | 10.61 | 10.90 | 10.32 | 10.55 | 10.55 | 1.64% | 448,262 |
| Oct 7, 2025 | 10.69 | 10.69 | 10.35 | 10.38 | 10.38 | -2.90% | 549,413 |
| Oct 6, 2025 | 10.71 | 10.73 | 10.64 | 10.69 | 10.69 | - | 557,692 |
| Oct 3, 2025 | 10.28 | 10.76 | 10.28 | 10.69 | 10.69 | 4.39% | 274,032 |
| Oct 2, 2025 | 10.52 | 10.52 | 10.23 | 10.24 | 10.24 | -3.21% | 240,528 |
| Oct 1, 2025 | 10.19 | 11.01 | 10.19 | 10.58 | 10.58 | -0.75% | 263,810 |
| Sep 30, 2025 | 11.19 | 11.19 | 10.35 | 10.66 | 10.66 | -0.47% | 394,407 |
| Sep 29, 2025 | 10.90 | 10.90 | 10.33 | 10.71 | 10.71 | -2.10% | 916,928 |
| Sep 26, 2025 | 11.44 | 11.44 | 10.59 | 10.94 | 10.94 | 2.24% | 984,761 |
| Sep 25, 2025 | 10.84 | 11.20 | 10.66 | 10.70 | 10.70 | 3.18% | 713,859 |
| Sep 24, 2025 | 10.33 | 10.50 | 10.33 | 10.37 | 10.37 | -3.17% | 422,848 |
| Sep 23, 2025 | 10.40 | 10.85 | 10.40 | 10.71 | 10.71 | -0.09% | 563,459 |
| Sep 22, 2025 | 10.40 | 10.90 | 10.40 | 10.72 | 10.72 | 0.28% | 707,686 |
| Sep 19, 2025 | 10.50 | 10.76 | 10.50 | 10.69 | 10.69 | -4.55% | 491,495 |
| Sep 18, 2025 | 11.14 | 11.23 | 11.14 | 11.20 | 11.20 | -0.88% | 237,432 |
| Sep 17, 2025 | 11.26 | 11.36 | 10.92 | 11.30 | 11.30 | -1.31% | 151,798 |
| Sep 16, 2025 | 11.09 | 11.48 | 11.09 | 11.45 | 11.45 | -0.26% | 178,342 |
| Sep 15, 2025 | 11.47 | 11.70 | 11.38 | 11.48 | 11.48 | 0.70% | 206,967 |
| Sep 12, 2025 | 11.02 | 11.48 | 11.02 | 11.40 | 11.40 | - | 188,617 |
| Sep 11, 2025 | 10.86 | 11.44 | 10.86 | 11.40 | 11.40 | 1.06% | 188,923 |
| Sep 10, 2025 | 11.28 | 11.54 | 11.25 | 11.28 | 11.28 | -1.14% | 176,111 |
| Sep 9, 2025 | 11.79 | 11.95 | 11.31 | 11.41 | 11.41 | -1.21% | 233,354 |
| Sep 8, 2025 | 11.28 | 11.55 | 11.28 | 11.55 | 11.55 | 2.12% | 235,749 |
| Sep 5, 2025 | 11.28 | 11.52 | 11.28 | 11.31 | 11.31 | -2.08% | 882,208 |
| Sep 4, 2025 | 11.28 | 11.60 | 11.28 | 11.55 | 11.55 | 0.09% | 174,128 |
| Sep 3, 2025 | 11.18 | 11.57 | 11.18 | 11.54 | 11.54 | 0.96% | 629,550 |
| Sep 2, 2025 | 11.35 | 11.82 | 11.35 | 11.43 | 11.43 | - | 225,220 |
| Aug 29, 2025 | 11.80 | 11.80 | 11.42 | 11.43 | 11.43 | -3.46% | 213,409 |
| Aug 28, 2025 | 11.50 | 11.84 | 11.50 | 11.84 | 11.84 | 1.37% | 137,556 |
| Aug 27, 2025 | 11.97 | 11.97 | 11.53 | 11.68 | 11.68 | -2.75% | 230,612 |
| Aug 26, 2025 | 12.18 | 12.18 | 11.93 | 12.01 | 12.01 | -2.26% | 211,305 |
| Aug 25, 2025 | 11.97 | 12.37 | 11.97 | 12.29 | 12.29 | 2.83% | 170,763 |
| Aug 22, 2025 | 12.00 | 12.06 | 11.70 | 11.95 | 11.95 | -0.42% | 429,193 |