Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS · Delayed Price · Currency is USD
11.86
+0.47 (4.13%)
Jan 7, 2026, 3:59 PM EST
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 11.32 | 11.73 | 11.32 | 11.39 | 11.39 | -1.64% | 419,681 |
| Jan 5, 2026 | 11.49 | 11.97 | 11.07 | 11.58 | 11.58 | 1.76% | 716,106 |
| Jan 2, 2026 | 11.34 | 11.44 | 11.27 | 11.38 | 11.38 | 1.16% | 472,084 |
| Dec 31, 2025 | 11.04 | 11.31 | 11.04 | 11.25 | 11.25 | -0.62% | 201,333 |
| Dec 30, 2025 | 11.32 | 11.61 | 11.27 | 11.32 | 11.32 | -1.57% | 774,624 |
| Dec 29, 2025 | 11.08 | 11.50 | 11.08 | 11.50 | 11.50 | -0.86% | 528,937 |
| Dec 26, 2025 | 11.55 | 11.61 | 11.18 | 11.60 | 11.60 | -0.34% | 447,888 |
| Dec 24, 2025 | 11.26 | 11.69 | 11.26 | 11.64 | 11.64 | -0.17% | 220,433 |
| Dec 23, 2025 | 11.22 | 12.14 | 11.22 | 11.66 | 11.66 | 2.73% | 426,365 |
| Dec 22, 2025 | 11.55 | 11.55 | 11.11 | 11.35 | 11.35 | 0.27% | 608,812 |
| Dec 19, 2025 | 11.55 | 11.55 | 11.30 | 11.32 | 11.32 | -0.79% | 540,331 |
| Dec 18, 2025 | 10.92 | 11.52 | 10.92 | 11.41 | 11.41 | 4.39% | 315,717 |
| Dec 17, 2025 | 10.67 | 11.30 | 10.67 | 10.93 | 10.93 | -0.46% | 373,832 |
| Dec 16, 2025 | 10.53 | 11.07 | 10.53 | 10.98 | 10.98 | -0.72% | 377,326 |
| Dec 15, 2025 | 10.90 | 11.10 | 10.90 | 11.06 | 11.06 | 5.74% | 427,539 |
| Dec 12, 2025 | 10.24 | 10.60 | 10.24 | 10.46 | 10.46 | -0.76% | 715,776 |
| Dec 11, 2025 | 10.43 | 10.55 | 10.43 | 10.54 | 10.54 | 1.25% | 477,469 |
| Dec 10, 2025 | 10.29 | 10.41 | 10.05 | 10.41 | 10.41 | 1.07% | 467,477 |
| Dec 9, 2025 | 10.05 | 10.39 | 10.05 | 10.30 | 10.30 | -0.19% | 585,025 |
| Dec 8, 2025 | 10.00 | 10.37 | 10.00 | 10.32 | 10.32 | -2.92% | 573,741 |
| Dec 5, 2025 | 10.62 | 10.65 | 10.56 | 10.63 | 10.63 | -1.02% | 599,551 |
| Dec 4, 2025 | 10.47 | 10.84 | 10.47 | 10.74 | 10.74 | 2.58% | 384,221 |
| Dec 3, 2025 | 10.31 | 10.63 | 10.30 | 10.47 | 10.47 | 4.08% | 403,751 |
| Dec 2, 2025 | 10.40 | 10.40 | 9.62 | 10.06 | 10.06 | -2.04% | 772,708 |
| Dec 1, 2025 | 10.20 | 10.30 | 10.20 | 10.27 | 10.27 | 0.59% | 983,976 |
| Nov 28, 2025 | 10.65 | 10.65 | 9.86 | 10.21 | 10.21 | -0.87% | 202,591 |
| Nov 26, 2025 | 9.86 | 10.62 | 9.86 | 10.30 | 10.30 | 2.90% | 422,861 |
| Nov 25, 2025 | 9.75 | 10.03 | 9.75 | 10.01 | 10.01 | 0.30% | 3,395,415 |
| Nov 24, 2025 | 9.70 | 9.99 | 9.70 | 9.98 | 9.98 | 1.11% | 1,090,786 |
| Nov 21, 2025 | 9.45 | 9.92 | 9.45 | 9.87 | 9.87 | 4.67% | 957,497 |
| Nov 20, 2025 | 9.50 | 9.74 | 9.37 | 9.43 | 9.43 | -3.68% | 3,013,912 |
| Nov 19, 2025 | 9.51 | 9.88 | 9.51 | 9.79 | 9.79 | -0.71% | 536,883 |
| Nov 18, 2025 | 9.85 | 9.92 | 9.77 | 9.86 | 9.86 | -2.86% | 614,862 |
| Nov 17, 2025 | 10.71 | 10.71 | 9.96 | 10.15 | 10.15 | -3.06% | 2,209,519 |
| Nov 14, 2025 | 10.07 | 10.69 | 10.07 | 10.47 | 10.47 | 0.87% | 1,241,754 |
| Nov 13, 2025 | 10.81 | 10.81 | 10.27 | 10.38 | 10.38 | -1.70% | 381,379 |
| Nov 12, 2025 | 10.54 | 10.57 | 10.51 | 10.56 | 10.56 | -1.95% | 212,540 |
| Nov 11, 2025 | 11.16 | 11.16 | 10.32 | 10.77 | 10.77 | -0.74% | 461,305 |
| Nov 10, 2025 | 10.44 | 10.93 | 10.44 | 10.85 | 10.85 | -1.90% | 792,114 |
| Nov 7, 2025 | 10.75 | 11.06 | 10.75 | 11.06 | 11.06 | 10.05% | 615,728 |
| Nov 6, 2025 | 10.10 | 10.25 | 9.85 | 10.05 | 10.05 | 6.01% | 695,009 |
| Nov 5, 2025 | 9.40 | 9.54 | 9.40 | 9.48 | 9.48 | 0.53% | 483,430 |
| Nov 4, 2025 | 9.72 | 9.72 | 9.40 | 9.43 | 9.43 | -5.42% | 531,557 |
| Nov 3, 2025 | 9.65 | 10.05 | 9.65 | 9.97 | 9.97 | 0.30% | 470,259 |
| 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 |