Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS · Delayed Price · Currency is USD
9.61
+0.06 (0.63%)
Apr 20, 2026, 3:56 PM EST
RCRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,544,978 |
| 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 |
| Mar 18, 2026 | 7.93 | 8.09 | 7.93 | 7.95 | 7.95 | -4.22% | 474,999 |
| Mar 17, 2026 | 8.34 | 8.41 | 8.22 | 8.30 | 8.30 | 1.22% | 870,525 |
| Mar 16, 2026 | 8.10 | 8.23 | 7.97 | 8.20 | 8.20 | 1.49% | 1,254,397 |
| Mar 13, 2026 | 7.85 | 8.25 | 7.85 | 8.08 | 8.08 | 0.50% | 2,003,339 |
| Mar 12, 2026 | 7.90 | 8.14 | 7.90 | 8.04 | 8.04 | -1.23% | 1,990,675 |
| Mar 11, 2026 | 8.22 | 8.23 | 7.89 | 8.14 | 8.14 | -2.28% | 618,185 |
| Mar 10, 2026 | 8.20 | 8.82 | 8.20 | 8.33 | 8.33 | -3.70% | 1,352,203 |
| Mar 9, 2026 | 8.87 | 8.87 | 8.38 | 8.65 | 8.65 | 0.46% | 1,908,584 |
| Mar 6, 2026 | 8.56 | 8.67 | 8.52 | 8.61 | 8.61 | -0.92% | 1,706,580 |
| Mar 5, 2026 | 8.73 | 8.85 | 8.57 | 8.69 | 8.69 | -1.97% | 1,189,905 |
| Mar 4, 2026 | 8.74 | 8.88 | 8.73 | 8.87 | 8.87 | 4.79% | 731,971 |
| Mar 3, 2026 | 8.43 | 8.54 | 8.20 | 8.46 | 8.46 | -2.03% | 1,623,615 |
| Mar 2, 2026 | 8.43 | 8.85 | 8.43 | 8.64 | 8.64 | -0.06% | 1,084,203 |
| Feb 27, 2026 | 8.47 | 9.15 | 8.47 | 8.64 | 8.64 | 0.35% | 910,588 |
| Feb 26, 2026 | 8.65 | 8.99 | 8.45 | 8.61 | 8.61 | 4.74% | 1,716,628 |
| Feb 25, 2026 | 7.71 | 8.32 | 7.71 | 8.22 | 8.22 | 2.49% | 3,045,855 |
| Feb 24, 2026 | 8.05 | 8.05 | 7.70 | 8.02 | 8.02 | 2.82% | 3,245,162 |
| Feb 23, 2026 | 8.14 | 8.14 | 7.70 | 7.80 | 7.80 | -1.76% | 2,085,058 |
| Feb 20, 2026 | 7.78 | 8.05 | 7.78 | 7.94 | 7.94 | -1.12% | 1,408,987 |
| Feb 19, 2026 | 8.48 | 8.51 | 7.87 | 8.03 | 8.03 | -1.40% | 776,774 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.14 | 8.14 | 8.14 | 1.93% | 2,676,489 |
| Feb 17, 2026 | 7.69 | 8.04 | 7.69 | 7.99 | 7.99 | -7.63% | 3,294,674 |
| Feb 13, 2026 | 7.72 | 8.66 | 7.72 | 8.65 | 8.65 | -0.46% | 3,971,678 |
| Feb 12, 2026 | 8.86 | 8.87 | 8.51 | 8.69 | 8.69 | -8.14% | 1,016,776 |
| Feb 11, 2026 | 9.23 | 9.64 | 9.23 | 9.46 | 9.46 | 0.53% | 665,938 |
| Feb 10, 2026 | 9.11 | 9.52 | 9.11 | 9.41 | 9.41 | -1.77% | 1,409,384 |
| Feb 9, 2026 | 9.31 | 9.76 | 9.26 | 9.58 | 9.58 | 4.24% | 2,010,305 |
| Feb 6, 2026 | 8.74 | 9.20 | 8.74 | 9.19 | 9.19 | 2.22% | 1,190,975 |
| Feb 5, 2026 | 8.76 | 9.12 | 8.76 | 8.99 | 8.99 | -5.47% | 4,361,990 |