Recruit Holdings Co., Ltd. (RCRRF)
OTCMKTS
· Delayed Price · Currency is USD
44.80
-0.37 (-0.81%)
Apr 27, 2026, 4:00 PM EST
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 44.85 | 47.37 | 44.80 | 44.80 | 44.80 | -0.81% | 4,180 |
| Apr 24, 2026 | 45.18 | 47.50 | 45.17 | 45.17 | 45.17 | -8.27% | 2,790 |
| Apr 23, 2026 | 47.47 | 49.24 | 47.40 | 49.24 | 49.24 | 2.09% | 5,158 |
| Apr 22, 2026 | 48.40 | 51.35 | 48.24 | 48.24 | 48.24 | -0.44% | 87,166 |
| Apr 21, 2026 | 47.75 | 50.56 | 47.75 | 48.45 | 48.45 | -2.18% | 2,040 |
| Apr 20, 2026 | 48.11 | 49.53 | 48.11 | 49.53 | 49.53 | -0.14% | 3,048 |
| Apr 17, 2026 | 46.66 | 49.60 | 46.66 | 49.60 | 49.60 | 5.69% | 1,860 |
| Apr 16, 2026 | 44.08 | 46.96 | 44.05 | 46.93 | 46.93 | 0.76% | 6,709 |
| Apr 15, 2026 | 43.78 | 46.62 | 43.78 | 46.58 | 46.58 | 7.55% | 8,229 |
| Apr 14, 2026 | 43.31 | 46.04 | 43.31 | 43.31 | 43.31 | -3.33% | 3,566 |
| Apr 13, 2026 | 42.40 | 46.05 | 42.40 | 44.80 | 44.80 | 1.24% | 19,396 |
| Apr 10, 2026 | 43.34 | 46.36 | 43.04 | 44.25 | 44.25 | -5.02% | 56,151 |
| Apr 9, 2026 | 43.77 | 46.59 | 43.77 | 46.59 | 46.59 | -3.05% | 23,642 |
| Apr 8, 2026 | 45.74 | 48.05 | 45.69 | 48.05 | 48.05 | 13.84% | 132,608 |
| Apr 7, 2026 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 0.14% | 1,600 |
| Apr 6, 2026 | 44.85 | 44.85 | 42.15 | 42.15 | 42.15 | -0.01% | 8,415 |
| Apr 2, 2026 | 44.37 | 44.37 | 41.37 | 42.15 | 42.15 | -9.78% | 5,243 |
| Apr 1, 2026 | 44.42 | 46.72 | 43.65 | 46.72 | 46.72 | 5.66% | 516,116 |
| Mar 31, 2026 | 40.08 | 44.60 | 40.08 | 44.22 | 44.22 | 13.23% | 5,059 |
| Mar 30, 2026 | 39.39 | 41.27 | 39.05 | 39.05 | 39.05 | -4.26% | 4,988 |
| Mar 27, 2026 | 39.26 | 40.79 | 39.26 | 40.79 | 40.79 | 3.47% | 1,699 |
| Mar 26, 2026 | 39.48 | 39.50 | 39.42 | 39.42 | 39.42 | -5.81% | 2,567 |
| Mar 25, 2026 | 39.57 | 42.01 | 39.56 | 41.85 | 41.85 | 0.12% | 3,231 |
| Mar 24, 2026 | 39.50 | 41.80 | 39.50 | 41.80 | 41.80 | 0.12% | 4,010 |
| Mar 23, 2026 | 39.50 | 41.75 | 39.50 | 41.75 | 41.75 | 7.61% | 23,516 |
| Mar 20, 2026 | 39.56 | 41.44 | 38.80 | 38.80 | 38.80 | -2.52% | 5,009 |
| Mar 19, 2026 | 39.75 | 41.27 | 39.60 | 39.80 | 39.80 | -1.51% | 4,015 |
| Mar 18, 2026 | 41.43 | 41.43 | 40.41 | 40.41 | 40.41 | -0.09% | 3,176 |
| Mar 17, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.76% | 1,704 |
| Mar 16, 2026 | 40.42 | 42.45 | 39.75 | 39.75 | 39.75 | -1.63% | 3,792 |
| Mar 13, 2026 | 42.55 | 42.55 | 40.41 | 40.41 | 40.41 | -4.36% | 3,428 |
| Mar 12, 2026 | 42.45 | 42.45 | 41.41 | 42.25 | 42.25 | 4.44% | 3,886 |
| Mar 11, 2026 | 42.33 | 42.58 | 40.46 | 40.46 | 40.46 | -2.87% | 4,495 |
| Mar 10, 2026 | 41.33 | 41.65 | 41.33 | 41.65 | 41.65 | -3.69% | 2,435 |
| Mar 9, 2026 | 42.80 | 43.25 | 42.12 | 43.25 | 43.25 | 3.08% | 9,484 |
| Mar 6, 2026 | 41.76 | 42.97 | 41.76 | 41.96 | 41.96 | -2.47% | 3,358 |
| Mar 5, 2026 | 42.26 | 44.08 | 41.96 | 43.02 | 43.02 | 1.64% | 4,425 |
| Mar 4, 2026 | 42.05 | 44.15 | 42.05 | 42.33 | 42.33 | 1.17% | 2,997 |
| Mar 3, 2026 | 42.75 | 43.20 | 41.50 | 41.84 | 41.84 | -2.28% | 8,506 |
| Mar 2, 2026 | 42.00 | 43.75 | 42.00 | 42.81 | 42.81 | -4.44% | 2,894 |
| Feb 27, 2026 | 43.45 | 44.80 | 43.45 | 44.80 | 44.80 | 6.76% | 3,259 |
| Feb 26, 2026 | 42.02 | 42.07 | 41.96 | 41.96 | 41.96 | 1.88% | 3,435 |
| Feb 25, 2026 | 40.18 | 42.22 | 40.18 | 41.19 | 41.19 | 4.99% | 3,121 |
| Feb 24, 2026 | 39.21 | 40.33 | 39.21 | 39.23 | 39.23 | -5.08% | 9,948 |
| Feb 23, 2026 | 40.02 | 41.33 | 39.38 | 41.33 | 41.33 | 3.54% | 2,095 |
| Feb 20, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -4.08% | 1,777 |
| Feb 19, 2026 | 40.03 | 41.62 | 40.03 | 41.62 | 41.62 | -2.46% | 1,570 |
| Feb 18, 2026 | 40.30 | 42.82 | 40.30 | 42.67 | 42.67 | 3.82% | 3,143 |
| Feb 17, 2026 | 39.80 | 41.10 | 39.80 | 41.10 | 41.10 | -1.24% | 5,135 |
| Feb 13, 2026 | 40.50 | 42.33 | 40.16 | 41.62 | 41.62 | -5.20% | 4,330 |
| Feb 12, 2026 | 43.26 | 46.15 | 43.15 | 43.90 | 43.90 | -8.49% | 2,387 |
| Feb 11, 2026 | 46.83 | 49.26 | 46.83 | 47.97 | 47.97 | -1.08% | 2,151 |
| Feb 10, 2026 | 49.00 | 49.00 | 46.12 | 48.50 | 48.50 | 1.10% | 16,776 |
| Feb 9, 2026 | 47.51 | 48.52 | 44.12 | 47.97 | 47.97 | 8.53% | 14,880 |
| Feb 6, 2026 | 44.59 | 47.52 | 44.20 | 44.20 | 44.20 | -0.29% | 2,938 |
| Feb 5, 2026 | 44.35 | 47.16 | 44.33 | 44.33 | 44.33 | -6.69% | 2,017 |
| Feb 4, 2026 | 46.88 | 49.44 | 46.84 | 47.51 | 47.51 | -9.34% | 5,492 |
| Feb 3, 2026 | 54.76 | 54.76 | 52.40 | 52.40 | 52.40 | -4.46% | 2,006 |
| Feb 2, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 1.79% | 958 |
| Jan 30, 2026 | 54.13 | 54.13 | 51.27 | 53.89 | 53.89 | 1.50% | 2,314 |
| Jan 29, 2026 | 53.50 | 54.88 | 52.69 | 53.09 | 53.09 | -2.28% | 1,383 |
| Jan 28, 2026 | 54.37 | 57.04 | 54.33 | 54.33 | 54.33 | -0.05% | 2,533 |
| Jan 27, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.42% | 1,684 |
| Jan 26, 2026 | 56.05 | 56.05 | 54.13 | 54.13 | 54.13 | -1.42% | 982 |
| Jan 23, 2026 | 53.81 | 55.76 | 53.50 | 54.91 | 54.91 | 1.59% | 3,165 |
| Jan 22, 2026 | 54.08 | 54.08 | 54.05 | 54.05 | 54.05 | 1.02% | 1,714 |
| Jan 21, 2026 | 55.66 | 55.66 | 53.50 | 53.50 | 53.50 | -3.04% | 3,956 |
| Jan 20, 2026 | 56.18 | 56.18 | 55.18 | 55.18 | 55.18 | -7.76% | 2,873 |
| Jan 16, 2026 | 59.38 | 59.82 | 57.92 | 59.82 | 59.82 | 4.06% | 1,377 |
| Jan 15, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 3.18% | 2,029 |
| Jan 14, 2026 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -2.18% | 5,736 |
| Jan 13, 2026 | 59.20 | 60.33 | 56.95 | 56.95 | 56.95 | -2.64% | 25,970 |
| Jan 12, 2026 | 60.39 | 61.05 | 58.49 | 58.49 | 58.49 | -1.70% | 1,864 |
| Jan 9, 2026 | 62.95 | 62.95 | 58.36 | 59.50 | 59.50 | -3.61% | 8,517 |
| Jan 8, 2026 | 61.78 | 61.78 | 61.73 | 61.73 | 61.73 | -0.40% | 1,031 |
| Jan 7, 2026 | 62.06 | 62.06 | 57.11 | 61.98 | 61.98 | 8.74% | 18,827 |
| Jan 6, 2026 | 59.45 | 59.45 | 56.60 | 57.00 | 57.00 | -3.62% | 5,291 |
| Jan 5, 2026 | 60.37 | 60.37 | 56.30 | 59.14 | 59.14 | 5.74% | 2,948 |
| Jan 2, 2026 | 58.59 | 59.55 | 54.47 | 55.93 | 55.93 | -3.49% | 1,745 |
| Dec 31, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 5.65% | 537 |
| Dec 30, 2025 | 54.74 | 54.85 | 54.74 | 54.85 | 54.85 | -4.63% | 72,813 |
| Dec 29, 2025 | 58.64 | 58.64 | 55.25 | 57.51 | 57.51 | -1.86% | 1,929 |
| Dec 26, 2025 | 55.61 | 58.60 | 55.61 | 58.60 | 58.60 | -0.07% | 1,299 |
| Dec 24, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 1.10% | 443 |
| Dec 23, 2025 | 58.01 | 58.01 | 58.00 | 58.00 | 58.00 | 0.23% | 1,057 |
| Dec 22, 2025 | 57.87 | 57.87 | 55.55 | 57.87 | 57.87 | 2.16% | 3,582 |
| Dec 19, 2025 | 58.64 | 58.64 | 55.65 | 56.65 | 56.65 | 0.64% | 4,217 |
| Dec 18, 2025 | 55.50 | 58.64 | 55.50 | 56.29 | 56.29 | -2.86% | 1,496 |
| Dec 17, 2025 | 58.02 | 58.02 | 57.94 | 57.94 | 57.94 | 8.89% | 567 |
| Dec 15, 2025 | 55.00 | 57.05 | 53.21 | 53.21 | 53.21 | 2.40% | 1,784 |
| Dec 12, 2025 | 50.95 | 55.00 | 50.95 | 51.96 | 51.96 | -0.82% | 1,646 |
| Dec 11, 2025 | 51.57 | 52.40 | 50.74 | 52.40 | 52.40 | 3.26% | 7,020 |
| Dec 10, 2025 | 50.74 | 51.54 | 50.74 | 50.74 | 50.74 | -1.63% | 1,021 |
| Dec 9, 2025 | 51.65 | 54.10 | 50.74 | 51.58 | 51.58 | 1.66% | 2,628 |
| Dec 8, 2025 | 49.51 | 54.26 | 49.51 | 50.74 | 50.74 | -5.92% | 3,607 |
| 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 |