Skip to main content
Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS · Delayed Price · Currency is USD
9.19
0.00 (0.00%)
Apr 28, 2026, 3:02 PM EST

Recruit Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.279.659.129.179.17-0.22%975,949
Apr 27, 20269.159.199.119.199.190.55%778,319
Apr 24, 20269.089.199.079.149.14-2.35%600,382
Apr 23, 20269.479.479.289.369.36-5.93%815,033
Apr 22, 20269.989.989.889.959.953.22%303,363
Apr 21, 20269.769.809.639.649.640.21%560,101
Apr 20, 20269.229.649.229.629.620.73%503,089
Apr 17, 20269.539.689.489.559.555.18%1,116,568
Apr 16, 20269.079.099.009.089.08-1.84%743,869
Apr 15, 20268.669.368.669.259.253.29%854,813
Apr 14, 20269.059.178.868.968.96-0.94%715,550
Apr 13, 20268.769.068.469.049.042.15%1,854,348
Apr 10, 20268.989.008.698.858.85-2.10%1,135,282
Apr 9, 20268.709.088.709.049.04-2.59%917,434
Apr 8, 20269.449.449.249.289.284.27%3,471,187
Apr 7, 20268.748.998.588.908.901.60%2,921,714
Apr 6, 20268.408.778.408.768.760.11%1,193,119
Apr 2, 20268.698.808.338.758.75-2.56%1,264,564
Apr 1, 20269.369.368.808.988.980.56%6,797,929
Mar 31, 20268.589.228.368.938.9312.90%2,481,379
Mar 30, 20267.887.977.817.917.910.64%2,013,284
Mar 27, 20268.358.357.767.867.86-0.63%721,199
Mar 26, 20267.928.027.867.917.91-1.49%1,137,537
Mar 25, 20267.768.077.768.038.03-0.86%1,513,436
Mar 24, 20267.928.247.928.108.10-1.10%5,210,904
Mar 23, 20268.078.268.018.198.197.34%3,544,978
Mar 20, 20267.587.927.577.637.63-3.66%1,104,054
Mar 19, 20267.658.037.657.927.92-0.38%464,186
Mar 18, 20267.938.097.937.957.95-4.22%474,999
Mar 17, 20268.348.418.228.308.301.22%870,525
Mar 16, 20268.108.237.978.208.201.49%1,254,397
Mar 13, 20267.858.257.858.088.080.50%2,003,339
Mar 12, 20267.908.147.908.048.04-1.23%1,990,675
Mar 11, 20268.228.237.898.148.14-2.28%618,185
Mar 10, 20268.208.828.208.338.33-3.70%1,352,203
Mar 9, 20268.878.878.388.658.650.46%1,908,584
Mar 6, 20268.568.678.528.618.61-0.92%1,706,580
Mar 5, 20268.738.858.578.698.69-1.97%1,189,905
Mar 4, 20268.748.888.738.878.874.79%731,971
Mar 3, 20268.438.548.208.468.46-2.03%1,623,615
Mar 2, 20268.438.858.438.648.64-0.06%1,084,203
Feb 27, 20268.479.158.478.648.640.35%910,588
Feb 26, 20268.658.998.458.618.614.74%1,716,628
Feb 25, 20267.718.327.718.228.222.49%3,045,855
Feb 24, 20268.058.057.708.028.022.82%3,245,162
Feb 23, 20268.148.147.707.807.80-1.76%2,085,058
Feb 20, 20267.788.057.787.947.94-1.12%1,408,987
Feb 19, 20268.488.517.878.038.03-1.40%776,774
Feb 18, 20268.508.508.148.148.141.93%2,676,489
Feb 17, 20267.698.047.697.997.99-7.63%3,294,674
Feb 13, 20267.728.667.728.658.65-0.46%3,971,678
Feb 12, 20268.868.878.518.698.69-8.14%1,016,776
Feb 11, 20269.239.649.239.469.460.53%665,938
Feb 10, 20269.119.529.119.419.41-1.77%1,409,384
Feb 9, 20269.319.769.269.589.584.24%2,010,305
Feb 6, 20268.749.208.749.199.192.22%1,190,975
Feb 5, 20268.769.128.768.998.99-5.47%4,361,990
Feb 4, 20269.659.659.259.519.51-9.26%1,175,786
Feb 3, 202610.2810.5510.2810.4810.48-2.96%483,974
Feb 2, 202610.6911.0910.5010.8010.802.66%700,046
Jan 30, 202610.1110.5510.1110.5210.52-0.85%1,305,547
Jan 29, 202610.5210.6510.4310.6110.61-3.55%450,593
Jan 28, 202611.5111.5110.6511.0011.00-836,371
Jan 27, 202610.6411.0410.6411.0011.002.48%269,815
Jan 26, 202610.4910.8310.4910.7310.73-0.43%332,633
Jan 23, 202610.4510.8210.4510.7810.78-277,983
Jan 22, 202610.4511.0410.4510.7810.78-0.09%573,444
Jan 21, 202611.1111.1110.2710.7910.79-1.10%545,926
Jan 20, 202610.9311.4010.6910.9110.91-5.46%651,187
Jan 16, 202612.0812.0811.1811.5411.54-0.35%498,744
Jan 15, 202611.4011.7211.4011.5811.581.85%410,645
Jan 14, 202611.0111.4411.0111.3711.37-1.73%377,041
Jan 13, 202611.5011.6511.5011.5711.57-5.55%524,727
Jan 12, 202611.6512.4011.6512.2512.251.07%411,868
Jan 9, 202611.5012.1811.5012.1212.122.11%277,583
Jan 8, 202611.5011.8711.5011.8711.870.08%211,794
Jan 7, 202611.7711.8711.4311.8611.864.13%202,042
Jan 6, 202611.3211.7311.3211.3911.39-1.64%419,681
Jan 5, 202611.4911.9711.0711.5811.581.76%716,106
Jan 2, 202611.3411.4411.2711.3811.381.16%472,084
Dec 31, 202511.0411.3111.0411.2511.25-0.62%201,333
Dec 30, 202511.3211.6111.2711.3211.32-1.57%774,624
Dec 29, 202511.0811.5011.0811.5011.50-0.86%528,937
Dec 26, 202511.5511.6111.1811.6011.60-0.34%447,888
Dec 24, 202511.2611.6911.2611.6411.64-0.17%220,433
Dec 23, 202511.2212.1411.2211.6611.662.73%426,365
Dec 22, 202511.5511.5511.1111.3511.350.27%608,812
Dec 19, 202511.5511.5511.3011.3211.32-0.79%540,331
Dec 18, 202510.9211.5210.9211.4111.414.39%315,717
Dec 17, 202510.6711.3010.6710.9310.93-0.46%373,832
Dec 16, 202510.5311.0710.5310.9810.98-0.72%377,326
Dec 15, 202510.9011.1010.9011.0611.065.74%427,539
Dec 12, 202510.2410.6010.2410.4610.46-0.76%715,776
Dec 11, 202510.4310.5510.4310.5410.541.25%477,469
Dec 10, 202510.2910.4110.0510.4110.411.07%467,477
Dec 9, 202510.0510.3910.0510.3010.30-0.19%585,025
Dec 8, 202510.0010.3710.0010.3210.32-2.92%573,741
Dec 5, 202510.6210.6510.5610.6310.63-1.02%599,551
Dec 4, 202510.4710.8410.4710.7410.742.58%384,221
Dec 3, 202510.3110.6310.3010.4710.474.08%403,751