Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS
· Delayed Price · Currency is USD
58.20
+1.36 (2.39%)
May 12, 2025, 3:52 PM EDT
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 60.00 | 60.00 | 58.20 | 58.20 | 58.20 | 2.39% | 28,707 |
| May 9, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -4.71% | 568 |
| May 8, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 7.63% | 664 |
| May 7, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - | 22,977 |
| May 6, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | -3.73% | 379 |
| May 5, 2025 | 57.36 | 58.00 | 55.41 | 57.57 | 57.57 | 4.84% | 1,874 |
| May 2, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.29% | 512 |
| May 1, 2025 | 58.55 | 58.55 | 54.75 | 54.75 | 54.75 | 2.66% | 20,781 |
| Apr 30, 2025 | 55.16 | 56.58 | 53.33 | 53.33 | 53.33 | 4.30% | 1,195 |
| Apr 29, 2025 | 52.18 | 55.85 | 51.05 | 51.13 | 51.13 | 0.75% | 1,620 |
| Apr 28, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.14% | 4,962 |
| Apr 25, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 3.26% | 648 |
| Apr 24, 2025 | 48.69 | 49.08 | 48.69 | 49.08 | 49.08 | -6.34% | 605 |
| Apr 23, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 7.29% | 535 |
| Apr 22, 2025 | 48.30 | 49.43 | 48.30 | 48.84 | 48.84 | 3.10% | 1,571 |
| Apr 21, 2025 | 52.90 | 52.90 | 47.37 | 47.37 | 47.37 | -16.87% | 1,782 |
| Apr 17, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 4.84% | 531 |
| Apr 16, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 5.95% | 1,056 |
| Apr 15, 2025 | 56.23 | 56.23 | 51.30 | 51.30 | 51.30 | -2.78% | 2,254 |
| Apr 14, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 2.20% | 815 |
| Apr 11, 2025 | 53.52 | 53.52 | 51.63 | 51.63 | 51.63 | 0.96% | 2,929 |
| Apr 10, 2025 | 54.86 | 54.86 | 50.14 | 51.14 | 51.14 | 1.48% | 1,229 |
| Apr 9, 2025 | 51.91 | 52.25 | 50.39 | 50.39 | 50.39 | 1.18% | 6,200 |
| Apr 8, 2025 | 54.73 | 54.73 | 49.80 | 49.80 | 49.80 | 11.49% | 2,558 |
| Apr 7, 2025 | 43.71 | 46.44 | 43.71 | 44.67 | 44.67 | -5.66% | 12,243 |
| Apr 4, 2025 | 49.88 | 51.14 | 47.35 | 47.35 | 47.35 | -7.81% | 1,738 |
| Apr 3, 2025 | 56.15 | 56.15 | 51.36 | 51.36 | 51.36 | -1.36% | 947 |
| Apr 2, 2025 | 54.50 | 54.50 | 52.07 | 52.07 | 52.07 | -4.04% | 746 |
| Apr 1, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 1.29% | 337 |
| Mar 31, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 6.31% | 473 |
| Mar 28, 2025 | 55.48 | 55.48 | 50.39 | 50.39 | 50.31 | -11.46% | 4,774 |
| Mar 27, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.83 | - | 246 |
| Mar 26, 2025 | 52.39 | 56.91 | 52.39 | 56.91 | 56.83 | 3.77% | 844 |
| Mar 25, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.76 | - | 396 |
| Mar 24, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.76 | - | 13,809 |
| Mar 21, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.76 | - | 424 |
| Mar 20, 2025 | 54.78 | 57.26 | 54.78 | 54.85 | 54.76 | 4.49% | 987 |
| Mar 19, 2025 | 53.63 | 53.63 | 52.49 | 52.49 | 52.41 | 2.54% | 26,819 |
| Mar 18, 2025 | 54.68 | 54.68 | 51.19 | 51.19 | 51.11 | -5.31% | 988 |
| Mar 17, 2025 | 52.16 | 56.45 | 52.16 | 54.06 | 53.98 | -10.73% | 1,342 |
| Mar 14, 2025 | 59.17 | 60.56 | 56.99 | 60.56 | 60.47 | 2.64% | 1,384 |
| Mar 13, 2025 | 58.50 | 59.00 | 57.10 | 59.00 | 58.91 | 1.90% | 3,081 |
| Mar 12, 2025 | 59.03 | 59.03 | 57.90 | 57.90 | 57.81 | -8.73% | 2,267 |
| Mar 11, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.35 | - | 439 |
| Mar 10, 2025 | 58.95 | 63.44 | 58.95 | 63.44 | 63.35 | 2.11% | 719 |
| Mar 7, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.04 | - | 3,342 |
| Mar 6, 2025 | 64.00 | 64.00 | 62.13 | 62.13 | 62.04 | 2.46% | 2,136 |
| Mar 5, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.55 | - | 466 |
| Mar 4, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.55 | - | 10,698 |
| Mar 3, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.55 | -5.53% | 607 |