Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS · Delayed Price · Currency is USD
10.69
-0.08 (-0.74%)
Jul 16, 2025, 3:59 PM EDT
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 10.62 | 10.63 | 10.57 | 10.62 | - | -1.42% | 1,000 |
| Jul 15, 2025 | 10.74 | 10.85 | 10.74 | 10.77 | 10.77 | -2.18% | 301,114 |
| Jul 14, 2025 | 10.99 | 11.04 | 10.96 | 11.01 | 11.01 | -0.72% | 207,424 |
| Jul 11, 2025 | 11.20 | 11.20 | 10.74 | 11.09 | 11.09 | -2.97% | 289,815 |
| Jul 10, 2025 | 11.40 | 11.47 | 11.36 | 11.43 | 11.43 | 0.18% | 346,760 |
| Jul 9, 2025 | 11.00 | 11.69 | 11.00 | 11.41 | 11.41 | -1.30% | 216,880 |
| Jul 8, 2025 | 11.51 | 11.62 | 11.25 | 11.56 | 11.56 | 2.12% | 218,624 |
| Jul 7, 2025 | 11.10 | 11.64 | 11.10 | 11.32 | 11.32 | 0.18% | 246,375 |
| Jul 3, 2025 | 10.89 | 11.77 | 10.89 | 11.30 | 11.30 | -1.31% | 184,488 |
| Jul 2, 2025 | 10.97 | 11.50 | 10.97 | 11.45 | 11.45 | 1.06% | 293,614 |
| Jul 1, 2025 | 11.43 | 11.48 | 11.15 | 11.33 | 11.33 | -3.57% | 242,881 |
| Jun 30, 2025 | 11.69 | 11.75 | 11.69 | 11.75 | 11.75 | -0.09% | 274,503 |
| Jun 27, 2025 | 12.15 | 12.15 | 11.62 | 11.76 | 11.76 | 4.63% | 279,514 |
| Jun 26, 2025 | 11.00 | 11.28 | 10.91 | 11.24 | 11.24 | 2.65% | 253,556 |
| Jun 25, 2025 | 10.90 | 10.96 | 10.89 | 10.95 | 10.95 | 0.27% | 264,391 |
| Jun 24, 2025 | 11.35 | 11.35 | 10.49 | 10.92 | 10.92 | 2.34% | 487,480 |
| Jun 23, 2025 | 10.21 | 10.87 | 10.21 | 10.67 | 10.67 | 1.37% | 422,685 |
| Jun 20, 2025 | 10.73 | 10.93 | 10.49 | 10.53 | 10.53 | -3.70% | 361,758 |
| Jun 18, 2025 | 11.01 | 11.04 | 10.81 | 10.93 | 10.93 | 2.15% | 411,017 |
| Jun 17, 2025 | 10.63 | 11.00 | 10.63 | 10.70 | 10.70 | -2.90% | 449,181 |
| Jun 16, 2025 | 11.02 | 11.15 | 11.02 | 11.02 | 11.02 | -0.27% | 1,682,836 |
| Jun 13, 2025 | 11.00 | 11.39 | 10.82 | 11.05 | 11.05 | -3.66% | 204,967 |
| Jun 12, 2025 | 11.50 | 11.72 | 11.21 | 11.47 | 11.47 | -1.95% | 260,989 |
| Jun 11, 2025 | 11.78 | 11.88 | 11.66 | 11.70 | 11.70 | 1.90% | 164,955 |
| Jun 10, 2025 | 11.21 | 11.70 | 11.21 | 11.48 | 11.48 | -0.09% | 460,476 |
| Jun 9, 2025 | 11.05 | 11.58 | 11.05 | 11.49 | 11.49 | 1.32% | 375,775 |
| Jun 6, 2025 | 11.02 | 11.37 | 11.02 | 11.34 | 11.34 | 0.55% | 488,844 |
| Jun 5, 2025 | 11.27 | 11.35 | 11.22 | 11.28 | 11.28 | -2.69% | 258,807 |
| Jun 4, 2025 | 11.90 | 11.90 | 11.40 | 11.59 | 11.59 | 0.87% | 686,359 |
| Jun 3, 2025 | 11.03 | 11.53 | 11.03 | 11.49 | 11.49 | -3.53% | 388,207 |
| Jun 2, 2025 | 11.60 | 12.05 | 11.60 | 11.91 | 11.91 | 0.08% | 285,098 |
| May 30, 2025 | 11.60 | 12.12 | 11.60 | 11.90 | 11.90 | -2.26% | 784,716 |
| May 29, 2025 | 12.60 | 12.60 | 12.09 | 12.18 | 12.18 | 4.51% | 392,050 |
| May 28, 2025 | 12.19 | 12.19 | 11.60 | 11.65 | 11.65 | -3.88% | 4,285,408 |
| May 27, 2025 | 12.48 | 12.48 | 11.54 | 12.12 | 12.12 | 4.84% | 2,170,797 |
| May 23, 2025 | 12.04 | 12.04 | 11.44 | 11.56 | 11.56 | -0.77% | 344,533 |
| May 22, 2025 | 12.17 | 12.17 | 11.25 | 11.65 | 11.65 | 0.95% | 204,893 |
| May 21, 2025 | 11.26 | 11.96 | 11.26 | 11.54 | 11.54 | -3.51% | 399,312 |
| May 20, 2025 | 11.52 | 12.46 | 11.52 | 11.96 | 11.96 | 3.82% | 246,979 |
| May 19, 2025 | 11.90 | 11.90 | 11.11 | 11.52 | 11.52 | -0.43% | 556,103 |
| May 16, 2025 | 11.30 | 11.57 | 11.30 | 11.57 | 11.57 | -3.50% | 578,164 |
| May 15, 2025 | 11.54 | 12.48 | 11.54 | 11.99 | 11.99 | -1.24% | 290,887 |
| May 14, 2025 | 12.24 | 12.27 | 12.12 | 12.14 | 12.14 | -0.65% | 381,676 |
| May 13, 2025 | 12.61 | 12.61 | 11.92 | 12.22 | 12.22 | 4.98% | 738,712 |
| May 12, 2025 | 11.91 | 11.91 | 11.47 | 11.64 | 11.64 | -1.44% | 812,932 |
| May 9, 2025 | 11.68 | 12.32 | 11.68 | 11.81 | 11.81 | 0.08% | 384,888 |
| May 8, 2025 | 12.23 | 12.23 | 11.31 | 11.80 | 11.80 | 1.46% | 424,288 |
| May 7, 2025 | 11.20 | 11.68 | 11.20 | 11.63 | 11.63 | 0.43% | 816,114 |
| May 6, 2025 | 11.07 | 11.60 | 11.07 | 11.58 | 11.58 | -0.09% | 272,807 |
| May 5, 2025 | 11.01 | 11.91 | 11.01 | 11.59 | 11.59 | 1.13% | 290,126 |