Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS · Delayed Price · Currency is USD
20.40
-0.47 (-2.25%)
Sep 8, 2026, 2:36 PM EST
RCRUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20.76 | 20.94 | 20.71 | 20.87 | 20.87 | -1.70% | 341,180 |
| Sep 3, 2026 | 21.08 | 21.28 | 20.97 | 21.23 | 21.23 | 2.66% | 444,744 |
| Sep 2, 2026 | 20.56 | 20.72 | 20.47 | 20.68 | 20.68 | -3.90% | 228,123 |
| Sep 1, 2026 | 21.71 | 21.72 | 21.25 | 21.52 | 21.52 | -4.65% | 767,820 |
| Aug 31, 2026 | 21.92 | 22.93 | 21.92 | 22.57 | 22.57 | 2.36% | 387,035 |
| Aug 28, 2026 | 22.41 | 22.41 | 22.02 | 22.05 | 22.05 | 2.85% | 242,310 |
| Aug 27, 2026 | 20.65 | 21.44 | 20.65 | 21.44 | 21.44 | 0.23% | 380,881 |
| Aug 26, 2026 | 20.78 | 21.50 | 20.74 | 21.39 | 21.39 | 3.08% | 158,839 |
| Aug 25, 2026 | 20.04 | 20.84 | 20.04 | 20.75 | 20.75 | 0.63% | 301,696 |
| Aug 24, 2026 | 20.71 | 20.79 | 20.48 | 20.62 | 20.62 | 2.74% | 525,272 |
| Aug 21, 2026 | 20.03 | 20.16 | 19.93 | 20.07 | 20.07 | -0.94% | 336,291 |
| Aug 20, 2026 | 20.28 | 20.28 | 20.12 | 20.26 | 20.26 | 1.15% | 198,157 |
| Aug 19, 2026 | 20.70 | 20.70 | 19.92 | 20.03 | 20.03 | -0.64% | 593,836 |
| Aug 18, 2026 | 20.03 | 20.58 | 20.03 | 20.16 | 20.16 | -2.23% | 1,628,018 |
| Aug 17, 2026 | 20.60 | 20.76 | 20.45 | 20.62 | 20.62 | 0.05% | 2,049,469 |
| Aug 14, 2026 | 20.68 | 21.00 | 20.52 | 20.61 | 20.61 | -3.42% | 405,668 |
| Aug 13, 2026 | 21.13 | 21.69 | 21.09 | 21.34 | 21.34 | 1.47% | 493,576 |
| Aug 12, 2026 | 21.07 | 21.26 | 21.00 | 21.03 | 21.03 | -0.76% | 547,423 |
| Aug 11, 2026 | 20.71 | 21.23 | 20.71 | 21.19 | 21.19 | 0.90% | 430,454 |
| Aug 10, 2026 | 20.33 | 21.19 | 20.16 | 21.00 | 21.00 | 8.19% | 1,075,008 |
| Aug 7, 2026 | 17.63 | 19.95 | 17.63 | 19.41 | 19.41 | 19.89% | 223,370 |
| Aug 6, 2026 | 16.20 | 16.32 | 16.15 | 16.19 | 16.19 | -0.31% | 318,909 |
| Aug 5, 2026 | 16.02 | 16.43 | 16.02 | 16.24 | 16.24 | 2.33% | 560,750 |
| Aug 4, 2026 | 15.11 | 15.91 | 15.11 | 15.87 | 15.87 | 0.25% | 298,203 |
| Aug 3, 2026 | 15.76 | 16.45 | 15.63 | 15.83 | 15.83 | 1.02% | 281,286 |
| Jul 31, 2026 | 15.70 | 15.70 | 15.49 | 15.67 | 15.67 | -2.73% | 1,131,209 |
| Jul 30, 2026 | 15.88 | 16.20 | 15.87 | 16.11 | 16.11 | 0.85% | 853,151 |
| Jul 29, 2026 | 15.93 | 16.22 | 15.82 | 15.98 | 15.98 | 3.13% | 336,558 |
| Jul 28, 2026 | 15.33 | 15.79 | 15.33 | 15.49 | 15.49 | 1.18% | 214,959 |
| Jul 27, 2026 | 15.19 | 15.69 | 15.10 | 15.31 | 15.31 | 4.43% | 326,059 |
| Jul 24, 2026 | 14.73 | 14.81 | 14.65 | 14.66 | 14.66 | -1.41% | 289,868 |
| Jul 23, 2026 | 14.99 | 14.99 | 14.82 | 14.87 | 14.87 | -1.39% | 1,105,233 |
| Jul 22, 2026 | 15.08 | 15.13 | 15.01 | 15.08 | 15.08 | -5.16% | 418,788 |
| Jul 21, 2026 | 15.89 | 16.10 | 15.80 | 15.90 | 15.90 | -0.31% | 1,400,487 |
| Jul 20, 2026 | 15.58 | 16.06 | 15.58 | 15.95 | 15.95 | -0.06% | 693,979 |
| Jul 17, 2026 | 15.64 | 15.96 | 15.63 | 15.96 | 15.96 | 0.25% | 894,573 |
| Jul 16, 2026 | 15.50 | 16.50 | 15.34 | 15.92 | 15.92 | 3.78% | 2,857,410 |
| Jul 15, 2026 | 15.38 | 15.44 | 15.25 | 15.34 | 15.34 | 2.54% | 989,953 |
| Jul 14, 2026 | 15.68 | 15.69 | 14.62 | 14.96 | 14.96 | -2.41% | 1,830,307 |
| Jul 13, 2026 | 15.34 | 15.38 | 15.25 | 15.33 | 15.33 | 0.92% | 728,799 |
| Jul 10, 2026 | 15.10 | 15.25 | 15.10 | 15.19 | 15.19 | -1.81% | 201,213 |
| Jul 9, 2026 | 15.41 | 15.49 | 15.31 | 15.47 | 15.47 | 3.69% | 268,731 |
| Jul 8, 2026 | 14.80 | 14.97 | 14.80 | 14.92 | 14.92 | -1.19% | 384,822 |
| Jul 7, 2026 | 15.27 | 15.27 | 15.04 | 15.10 | 15.10 | 2.37% | 329,835 |
| Jul 6, 2026 | 14.09 | 14.76 | 14.09 | 14.75 | 14.75 | 2.72% | 255,172 |
| Jul 2, 2026 | 14.50 | 14.77 | 14.29 | 14.36 | 14.36 | -0.14% | 248,048 |
| Jul 1, 2026 | 13.65 | 14.47 | 13.65 | 14.38 | 14.38 | 3.16% | 342,975 |
| Jun 30, 2026 | 13.88 | 14.01 | 13.88 | 13.94 | 13.94 | -1.06% | 227,111 |
| Jun 29, 2026 | 13.97 | 14.09 | 13.87 | 14.09 | 14.09 | 1.88% | 308,863 |
| Jun 26, 2026 | 13.55 | 13.85 | 13.55 | 13.83 | 13.83 | 0.80% | 358,056 |