Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS · Delayed Price · Currency is USD
13.40
+0.44 (3.40%)
At close: May 29, 2026
RCRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 13.48 | 13.48 | 13.17 | 13.40 | 13.40 | 3.40% | 664,479 |
| May 28, 2026 | 12.74 | 12.98 | 12.68 | 12.96 | 12.96 | 3.85% | 339,158 |
| May 27, 2026 | 12.45 | 12.52 | 12.37 | 12.48 | 12.48 | 0.97% | 580,462 |
| May 26, 2026 | 12.30 | 12.39 | 12.28 | 12.36 | 12.36 | 0.41% | 356,815 |
| May 22, 2026 | 12.24 | 12.38 | 12.24 | 12.31 | 12.31 | 1.65% | 768,865 |
| May 21, 2026 | 11.94 | 12.21 | 11.84 | 12.11 | 12.11 | -2.18% | 751,658 |
| May 20, 2026 | 12.61 | 12.61 | 12.14 | 12.38 | 12.38 | 0.57% | 330,801 |
| May 19, 2026 | 12.29 | 12.43 | 12.22 | 12.31 | 12.31 | 6.21% | 919,689 |
| May 18, 2026 | 11.51 | 11.62 | 11.47 | 11.59 | 11.59 | 7.02% | 393,354 |
| May 15, 2026 | 10.01 | 11.15 | 10.01 | 10.83 | 10.83 | 9.73% | 418,780 |
| May 14, 2026 | 9.47 | 9.95 | 9.47 | 9.87 | 9.87 | 0.71% | 462,279 |
| May 13, 2026 | 9.78 | 9.84 | 9.76 | 9.80 | 9.80 | 2.30% | 435,018 |
| May 12, 2026 | 9.56 | 9.59 | 9.48 | 9.58 | 9.58 | -2.15% | 549,767 |
| May 11, 2026 | 9.79 | 9.84 | 9.77 | 9.79 | 9.79 | -1.81% | 458,848 |
| May 8, 2026 | 10.03 | 10.09 | 9.94 | 9.97 | 9.97 | 2.57% | 323,387 |
| May 7, 2026 | 9.36 | 9.72 | 9.36 | 9.72 | 9.72 | 1.25% | 675,553 |
| May 6, 2026 | 9.47 | 9.79 | 9.47 | 9.60 | 9.60 | 1.27% | 1,377,105 |
| May 5, 2026 | 9.26 | 9.52 | 9.26 | 9.48 | 9.48 | 1.39% | 487,810 |
| May 4, 2026 | 9.31 | 9.45 | 9.22 | 9.35 | 9.35 | 0.32% | 524,358 |
| May 1, 2026 | 9.29 | 9.38 | 9.29 | 9.32 | 9.32 | 0.54% | 257,336 |
| Apr 30, 2026 | 9.40 | 9.45 | 9.15 | 9.27 | 9.27 | 0.98% | 844,134 |
| Apr 29, 2026 | 8.92 | 9.22 | 8.92 | 9.18 | 9.18 | 0.11% | 632,903 |
| Apr 28, 2026 | 9.27 | 9.65 | 9.12 | 9.17 | 9.17 | -0.22% | 975,949 |
| Apr 27, 2026 | 9.15 | 9.19 | 9.11 | 9.19 | 9.19 | 0.55% | 778,319 |
| Apr 24, 2026 | 9.08 | 9.19 | 9.07 | 9.14 | 9.14 | -2.35% | 600,382 |
| Apr 23, 2026 | 9.47 | 9.47 | 9.28 | 9.36 | 9.36 | -5.93% | 815,033 |
| Apr 22, 2026 | 9.98 | 9.98 | 9.88 | 9.95 | 9.95 | 3.22% | 303,363 |
| Apr 21, 2026 | 9.76 | 9.80 | 9.63 | 9.64 | 9.64 | 0.21% | 560,101 |
| Apr 20, 2026 | 9.22 | 9.64 | 9.22 | 9.62 | 9.62 | 0.73% | 503,089 |
| Apr 17, 2026 | 9.53 | 9.68 | 9.48 | 9.55 | 9.55 | 5.18% | 1,116,568 |
| Apr 16, 2026 | 9.07 | 9.09 | 9.00 | 9.08 | 9.08 | -1.84% | 743,869 |
| Apr 15, 2026 | 8.66 | 9.36 | 8.66 | 9.25 | 9.25 | 3.29% | 854,813 |
| Apr 14, 2026 | 9.05 | 9.17 | 8.86 | 8.96 | 8.96 | -0.94% | 715,550 |
| Apr 13, 2026 | 8.76 | 9.06 | 8.46 | 9.04 | 9.04 | 2.15% | 1,854,348 |
| Apr 10, 2026 | 8.98 | 9.00 | 8.69 | 8.85 | 8.85 | -2.10% | 1,135,282 |
| Apr 9, 2026 | 8.70 | 9.08 | 8.70 | 9.04 | 9.04 | -2.59% | 917,434 |
| Apr 8, 2026 | 9.44 | 9.44 | 9.24 | 9.28 | 9.28 | 4.27% | 3,471,187 |
| Apr 7, 2026 | 8.74 | 8.99 | 8.58 | 8.90 | 8.90 | 1.60% | 2,921,714 |
| Apr 6, 2026 | 8.40 | 8.77 | 8.40 | 8.76 | 8.76 | 0.11% | 1,193,119 |
| Apr 2, 2026 | 8.69 | 8.80 | 8.33 | 8.75 | 8.75 | -2.56% | 1,264,564 |
| Apr 1, 2026 | 9.36 | 9.36 | 8.80 | 8.98 | 8.98 | 0.56% | 6,797,929 |
| Mar 31, 2026 | 8.58 | 9.22 | 8.36 | 8.93 | 8.93 | 12.90% | 2,481,379 |
| Mar 30, 2026 | 7.88 | 7.97 | 7.81 | 7.91 | 7.91 | 0.64% | 2,013,284 |
| Mar 27, 2026 | 8.35 | 8.35 | 7.76 | 7.86 | 7.86 | -0.63% | 721,199 |
| Mar 26, 2026 | 7.92 | 8.02 | 7.86 | 7.91 | 7.91 | -1.49% | 1,137,537 |
| Mar 25, 2026 | 7.76 | 8.07 | 7.76 | 8.03 | 8.03 | -0.86% | 1,513,436 |
| Mar 24, 2026 | 7.92 | 8.24 | 7.92 | 8.10 | 8.10 | -1.10% | 5,210,904 |
| Mar 23, 2026 | 8.07 | 8.26 | 8.01 | 8.19 | 8.19 | 7.34% | 3,545,110 |
| Mar 20, 2026 | 7.58 | 7.92 | 7.57 | 7.63 | 7.63 | -3.66% | 1,104,054 |
| Mar 19, 2026 | 7.65 | 8.03 | 7.65 | 7.92 | 7.92 | -0.38% | 464,186 |