Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS
· Delayed Price · Currency is USD
10.22
-0.14 (-1.30%)
Mar 31, 2025, 11:35 AM EST
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.17 | 10.23 | 10.14 | 10.22 | - | -1.30% | 29,397 |
| 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 |
| 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 |