Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS
· Delayed Price · Currency is USD
11.76
+0.52 (4.63%)
Jun 27, 2025, 3:59 PM EDT
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 11.25 | 11.50 | 11.25 | 11.46 | 11.46 | 0.70% | 333,495 |
| May 1, 2025 | 11.23 | 11.76 | 11.23 | 11.38 | 11.38 | 2.06% | 674,903 |
| Apr 30, 2025 | 11.55 | 11.55 | 10.69 | 11.15 | 11.15 | 3.62% | 301,825 |
| Apr 29, 2025 | 10.40 | 11.11 | 10.40 | 10.76 | 10.76 | 0.65% | 265,098 |
| Apr 28, 2025 | 10.62 | 10.95 | 10.25 | 10.69 | 10.69 | 0.66% | 425,059 |
| Apr 25, 2025 | 10.21 | 10.65 | 10.21 | 10.62 | 10.62 | 2.71% | 1,490,760 |
| Apr 24, 2025 | 9.80 | 10.36 | 9.80 | 10.34 | 10.34 | 4.44% | 431,613 |
| Apr 23, 2025 | 9.91 | 10.01 | 9.84 | 9.90 | 9.90 | -1.98% | 243,445 |
| Apr 22, 2025 | 9.61 | 10.20 | 9.61 | 10.10 | 10.10 | 1.51% | 501,833 |
| Apr 21, 2025 | 10.03 | 10.03 | 9.84 | 9.95 | 9.95 | -7.96% | 730,724 |
| Apr 17, 2025 | 10.60 | 10.89 | 10.60 | 10.81 | 10.81 | 1.98% | 479,457 |
| Apr 16, 2025 | 11.00 | 11.01 | 10.30 | 10.60 | 10.60 | - | 641,421 |