Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS
· Delayed Price · Currency is USD
53.94
-0.36 (-0.67%)
At close: Dec 5, 2025
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.88 | 55.00 | 50.88 | 53.94 | 53.94 | -0.67% | 1,995 |
| Dec 4, 2025 | 55.00 | 55.00 | 52.19 | 54.30 | 54.30 | -1.08% | 3,489 |
| Dec 3, 2025 | 52.54 | 54.89 | 50.32 | 54.89 | 54.89 | 9.71% | 7,710 |
| Dec 2, 2025 | 48.85 | 50.03 | 48.85 | 50.03 | 50.03 | -0.13% | 3,124 |
| Dec 1, 2025 | 53.25 | 53.25 | 49.04 | 50.09 | 50.09 | -6.60% | 3,023 |
| Nov 28, 2025 | 53.64 | 53.64 | 50.15 | 53.63 | 53.63 | 5.72% | 19,297 |
| Nov 26, 2025 | 49.08 | 54.15 | 49.08 | 50.73 | 50.73 | -1.43% | 3,751 |
| Nov 25, 2025 | 52.28 | 52.28 | 51.45 | 51.47 | 51.47 | -1.69% | 300,854 |
| Nov 24, 2025 | 50.65 | 52.35 | 50.65 | 52.35 | 52.35 | 11.55% | 1,462 |
| Nov 21, 2025 | 47.89 | 51.64 | 46.68 | 46.93 | 46.93 | -4.59% | 1,557 |
| Nov 20, 2025 | 47.20 | 49.19 | 47.20 | 49.19 | 49.19 | -4.86% | 1,221 |
| Nov 19, 2025 | 50.04 | 51.70 | 50.00 | 51.70 | 51.70 | 9.30% | 996 |
| Nov 18, 2025 | 47.30 | 49.93 | 47.30 | 47.30 | 47.30 | -7.42% | 1,783 |
| Nov 17, 2025 | 52.96 | 53.66 | 50.30 | 51.09 | 51.09 | -0.09% | 2,727 |
| Nov 14, 2025 | 53.80 | 53.80 | 49.38 | 51.14 | 51.14 | -6.94% | 1,505 |
| Nov 13, 2025 | 51.30 | 54.95 | 51.30 | 54.95 | 54.95 | 0.86% | 831 |
| Nov 11, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.77% | 816 |
| Nov 10, 2025 | 50.26 | 55.00 | 50.16 | 54.06 | 54.06 | -1.70% | 1,499 |
| Nov 7, 2025 | 53.06 | 55.00 | 53.02 | 55.00 | 55.00 | 10.69% | 1,643 |
| Nov 6, 2025 | 49.15 | 51.99 | 49.15 | 49.69 | 49.69 | 9.69% | 6,280 |
| Nov 5, 2025 | 47.34 | 47.34 | 45.30 | 45.30 | 45.30 | -2.22% | 2,054 |
| Nov 4, 2025 | 45.32 | 50.31 | 45.32 | 46.33 | 46.33 | -5.16% | 1,259 |
| Nov 3, 2025 | 50.24 | 52.50 | 47.59 | 48.85 | 48.85 | 0.35% | 2,718 |
| Oct 31, 2025 | 47.42 | 48.68 | 47.41 | 48.68 | 48.68 | 2.85% | 953 |
| Oct 29, 2025 | 48.57 | 52.28 | 47.32 | 47.33 | 47.33 | -11.76% | 1,632 |
| Oct 28, 2025 | 49.91 | 53.64 | 49.91 | 53.64 | 53.64 | 6.47% | 1,077 |
| Oct 27, 2025 | 49.10 | 54.13 | 49.10 | 50.38 | 50.38 | 1.45% | 1,555 |
| Oct 24, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -4.52% | 721 |
| Oct 23, 2025 | 48.09 | 53.18 | 48.09 | 52.01 | 52.01 | 5.73% | 899 |
| Oct 22, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -10.06% | 320 |
| Oct 21, 2025 | 53.28 | 54.69 | 53.28 | 54.69 | 54.69 | 9.84% | 867 |
| Oct 20, 2025 | 49.43 | 49.79 | 49.43 | 49.79 | 49.79 | -1.60% | 759 |
| Oct 17, 2025 | 47.65 | 50.60 | 47.65 | 50.60 | 50.60 | -1.99% | 986 |
| Oct 16, 2025 | 51.58 | 53.02 | 51.58 | 51.63 | 51.63 | 5.30% | 895 |
| Oct 15, 2025 | 48.80 | 49.03 | 48.80 | 49.03 | 49.03 | -3.35% | 957 |
| Oct 14, 2025 | 51.47 | 51.47 | 50.73 | 50.73 | 50.73 | -6.76% | 678 |
| Oct 10, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 4.65% | 1,767 |
| Oct 9, 2025 | 55.57 | 55.57 | 51.99 | 51.99 | 51.99 | -5.60% | 1,190 |
| Oct 8, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.64% | 568 |
| Oct 7, 2025 | 50.08 | 54.73 | 50.08 | 54.73 | 54.73 | -2.42% | 1,111 |
| Oct 6, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 13.87% | 511 |
| Oct 2, 2025 | 51.91 | 51.91 | 49.26 | 49.26 | 49.26 | -5.41% | 1,069 |
| Oct 1, 2025 | 52.14 | 52.14 | 50.82 | 52.08 | 52.08 | -1.89% | 1,576 |
| Sep 30, 2025 | 55.30 | 55.30 | 53.08 | 53.08 | 53.08 | -3.88% | 5,937 |
| Sep 26, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 9.25% | 1,245 |
| Sep 24, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -10.64% | 460 |
| Sep 23, 2025 | 51.69 | 56.57 | 51.69 | 56.57 | 56.57 | 9.91% | 634 |
| Sep 22, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -9.00% | 572 |
| Sep 19, 2025 | 56.40 | 56.56 | 51.48 | 56.56 | 56.56 | 2.15% | 1,233 |
| Sep 18, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -7.00% | 1,080 |
| Sep 17, 2025 | 54.48 | 59.54 | 54.48 | 59.54 | 59.54 | 0.70% | 617 |
| Sep 16, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 7.37% | 1,175 |
| Sep 15, 2025 | 60.02 | 60.02 | 55.07 | 55.07 | 55.07 | -0.15% | 571 |
| Sep 11, 2025 | 55.15 | 59.30 | 55.15 | 55.15 | 55.15 | -6.98% | 904 |
| Sep 10, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | 4.05% | 2,548 |
| Sep 8, 2025 | 55.90 | 59.92 | 55.90 | 56.98 | 56.98 | 1.30% | 937 |
| Sep 3, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -5.59% | 345 |
| Sep 2, 2025 | 59.73 | 59.73 | 59.58 | 59.58 | 59.58 | -0.63% | 529 |
| Aug 29, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 5.47% | 280 |
| Aug 28, 2025 | 61.61 | 61.70 | 56.59 | 56.85 | 56.85 | -6.76% | 695 |
| Aug 27, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 5.67% | 499 |
| Aug 26, 2025 | 62.64 | 62.64 | 57.69 | 57.70 | 57.70 | -4.50% | 1,362 |
| Aug 25, 2025 | 64.38 | 64.38 | 59.31 | 60.42 | 60.42 | -3.45% | 870 |
| Aug 22, 2025 | 61.58 | 62.58 | 61.58 | 62.58 | 62.58 | 4.37% | 20,698 |
| Aug 21, 2025 | 62.80 | 62.80 | 59.96 | 59.96 | 59.96 | -6.75% | 1,018 |
| Aug 18, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.03% | 731 |
| Aug 13, 2025 | 64.90 | 64.97 | 64.90 | 64.97 | 64.97 | 12.72% | 652 |
| Aug 12, 2025 | 61.75 | 61.75 | 57.64 | 57.64 | 57.64 | 3.59% | 506 |
| Aug 11, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 3.42% | 454 |
| Aug 7, 2025 | 58.70 | 58.70 | 53.80 | 53.80 | 53.80 | -1.47% | 1,521 |
| Aug 6, 2025 | 58.40 | 58.40 | 54.60 | 54.60 | 54.60 | -11.15% | 1,203 |
| Aug 5, 2025 | 56.17 | 61.45 | 56.17 | 61.45 | 61.45 | 1.32% | 383 |
| Aug 4, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.66% | 529 |
| Aug 1, 2025 | 62.61 | 62.61 | 60.25 | 60.25 | 60.25 | -3.75% | 1,257 |
| Jul 30, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -3.45% | 181 |
| Jul 29, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 12.51% | 344 |
| Jul 24, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 0.61% | 554 |
| Jul 22, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.03% | 1,688 |
| Jul 21, 2025 | 52.22 | 57.26 | 52.22 | 57.26 | 57.26 | 10.78% | 834 |
| Jul 17, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -7.25% | 6,506 |
| Jul 16, 2025 | 50.78 | 55.73 | 50.78 | 55.73 | 55.73 | -3.70% | 524 |
| Jul 14, 2025 | 52.87 | 57.87 | 52.87 | 57.87 | 57.87 | 1.67% | 703 |
| Jul 9, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 2.71% | 1,247 |
| Jul 7, 2025 | 59.23 | 59.23 | 55.42 | 55.42 | 55.42 | 1.91% | 1,086 |
| Jul 3, 2025 | 59.52 | 59.52 | 54.38 | 54.38 | 54.38 | -8.99% | 929 |
| Jul 2, 2025 | 59.67 | 59.75 | 59.67 | 59.75 | 59.75 | 4.94% | 5,548 |
| Jul 1, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 0.97% | 697 |
| Jun 27, 2025 | 56.70 | 56.70 | 56.39 | 56.39 | 56.39 | -4.49% | 786 |
| Jun 26, 2025 | 53.57 | 59.04 | 53.57 | 59.04 | 59.04 | 2.98% | 2,490 |
| Jun 25, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 3.88% | 564 |
| Jun 23, 2025 | 55.85 | 55.85 | 50.98 | 55.19 | 55.19 | -2.64% | 1,219 |
| Jun 18, 2025 | 57.77 | 57.77 | 56.69 | 56.69 | 56.69 | 5.06% | 944 |
| Jun 17, 2025 | 51.52 | 53.96 | 51.52 | 53.96 | 53.96 | -0.40% | 563 |
| Jun 16, 2025 | 57.87 | 57.87 | 54.17 | 54.17 | 54.17 | -0.91% | 1,006 |
| Jun 13, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -4.61% | 838 |
| Jun 12, 2025 | 59.86 | 59.86 | 54.98 | 57.31 | 57.31 | -2.62% | 8,183 |
| Jun 11, 2025 | 60.38 | 60.38 | 58.85 | 58.85 | 58.85 | 6.48% | 2,071 |
| Jun 6, 2025 | 54.19 | 55.27 | 54.19 | 55.27 | 55.27 | -5.13% | 837 |