Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	13.44	13.44	12.44	13.09	13.09	2.59%	109,650
Sep 25, 2024	12.21	13.21	12.21	12.76	12.76	-1.01%	118,078
Sep 24, 2024	13.28	13.28	12.76	12.89	12.89	-1.60%	237,497
Sep 23, 2024	12.74	13.13	12.74	13.10	13.10	0.75%	98,487
Sep 20, 2024	13.51	13.51	12.83	13.00	13.00	-0.59%	225,862
Sep 19, 2024	12.94	13.08	12.61	13.08	13.08	7.48%	119,474
Sep 18, 2024	11.76	12.64	11.76	12.17	12.17	-0.65%	129,273
Sep 17, 2024	12.64	12.64	12.24	12.25	12.25	-1.29%	146,570
Sep 16, 2024	12.64	12.64	11.81	12.41	12.41	0.98%	130,817
Sep 13, 2024	12.64	12.64	12.23	12.29	12.29	-0.65%	206,208
Sep 12, 2024	12.64	12.64	12.16	12.37	12.37	2.15%	165,226
Sep 11, 2024	12.38	12.38	11.46	12.11	12.11	0.92%	524,521
Sep 10, 2024	11.61	12.03	11.61	12.00	12.00	1.87%	651,831
Sep 9, 2024	11.50	11.89	11.50	11.78	11.78	3.70%	361,277
Sep 6, 2024	11.54	11.60	11.32	11.36	11.36	-3.40%	575,194
Sep 5, 2024	11.74	11.82	11.69	11.76	11.76	0.94%	247,637
Sep 4, 2024	11.13	11.71	11.13	11.65	11.65	-4.27%	159,683
Sep 3, 2024	12.26	12.29	12.04	12.17	12.17	-2.17%	170,759
Aug 30, 2024	12.96	12.96	12.33	12.44	12.44	3.67%	423,527
Aug 29, 2024	12.56	12.56	11.91	12.00	12.00	-1.32%	276,017
Aug 28, 2024	12.40	12.40	12.12	12.16	12.16	-0.90%	208,601
Aug 27, 2024	11.76	12.32	11.76	12.27	12.27	1.74%	300,190
Aug 26, 2024	12.40	12.40	12.02	12.06	12.06	-1.79%	108,480
Aug 23, 2024	12.39	12.39	12.00	12.28	12.28	3.24%	117,447
Aug 22, 2024	12.38	12.38	11.88	11.90	11.90	0.35%	180,181
Aug 21, 2024	12.27	12.27	11.76	11.85	11.85	2.90%	133,273
Aug 20, 2024	12.00	12.00	11.32	11.52	11.52	-1.03%	444,064
Aug 19, 2024	11.30	12.13	11.30	11.64	11.64	-1.02%	563,367
Aug 16, 2024	12.31	12.31	11.69	11.76	11.76	3.52%	91,532
Aug 15, 2024	11.58	11.62	10.80	11.36	11.36	-1.05%	192,410
Aug 14, 2024	11.54	11.98	11.09	11.48	11.48	0.88%	140,352
Aug 13, 2024	11.38	11.38	10.95	11.38	11.38	-	196,911
Aug 12, 2024	10.95	11.72	10.95	11.38	11.38	0.80%	122,752
Aug 9, 2024	10.95	11.30	10.95	11.29	11.29	0.09%	360,684
Aug 8, 2024	10.60	11.28	10.60	11.28	11.28	8.88%	351,853
Aug 7, 2024	11.09	11.09	10.35	10.36	10.36	2.37%	402,342
Aug 6, 2024	10.69	10.69	9.89	10.12	10.12	-3.07%	373,012
Aug 5, 2024	10.07	10.61	10.05	10.44	10.44	0.10%	287,350
Aug 2, 2024	9.80	10.88	9.80	10.43	10.43	-3.87%	751,560
Aug 1, 2024	10.90	11.45	10.72	10.85	10.85	-4.82%	118,848
Jul 31, 2024	11.65	11.65	11.26	11.40	11.40	3.73%	109,046
Jul 30, 2024	11.03	11.03	10.95	10.99	10.99	3.29%	138,559
Jul 29, 2024	10.89	10.89	10.40	10.64	10.64	0.47%	233,469
Jul 26, 2024	10.15	10.70	10.15	10.59	10.59	-0.19%	113,232
Jul 25, 2024	11.04	11.04	10.57	10.61	10.61	-6.02%	208,392
Jul 24, 2024	11.42	11.59	11.29	11.29	11.29	-1.60%	192,592
Jul 23, 2024	11.80	11.80	11.42	11.47	11.47	-1.27%	408,828
Jul 22, 2024	11.18	11.83	11.17	11.62	11.62	1.04%	287,545
Jul 19, 2024	11.42	11.60	11.42	11.50	11.50	-	884,618
Jul 18, 2024	11.73	11.73	11.44	11.50	11.50	-2.38%	331,569
Jul 17, 2024	12.05	12.05	11.70	11.78	11.78	-0.76%	507,837
Jul 16, 2024	12.24	12.25	11.33	11.87	11.87	-0.17%	681,085
Jul 15, 2024	12.04	12.04	11.88	11.89	11.89	-0.75%	155,799
Jul 12, 2024	11.52	12.25	11.52	11.98	11.98	2.39%	2,360,076
Jul 11, 2024	12.14	12.14	11.59	11.70	11.70	-0.85%	3,568,906
Jul 10, 2024	12.13	12.13	11.69	11.80	11.80	-1.42%	1,968,979
Jul 9, 2024	12.14	12.18	11.93	11.97	11.97	6.78%	416,696
Jul 8, 2024	10.85	11.52	10.85	11.21	11.21	-0.36%	284,041
Jul 5, 2024	11.08	11.49	11.07	11.25	11.25	4.26%	203,289