Recruit Holdings Co., Ltd. (RCRUY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:36PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 10.18 | 10.18 | 9.90 | 9.94 | 9.94 | 170,900 |
| 13 June 2024 | 9.86 | 10.31 | 9.86 | 9.95 | 9.95 | 111,800 |
| 12 June 2024 | 9.83 | 10.17 | 9.83 | 9.92 | 9.92 | 214,000 |
| 11 June 2024 | 10.33 | 10.33 | 9.95 | 10.01 | 10.01 | 368,800 |
| 10 June 2024 | 10.33 | 10.33 | 10.03 | 10.13 | 10.13 | 219,800 |
| 07 June 2024 | 10.21 | 10.21 | 9.78 | 9.79 | 9.79 | 233,000 |
| 06 June 2024 | 9.57 | 9.95 | 9.57 | 9.76 | 9.76 | 388,000 |
| 05 June 2024 | 10.30 | 10.30 | 10.03 | 10.14 | 10.14 | 372,000 |
| 04 June 2024 | 10.58 | 10.60 | 10.48 | 10.58 | 10.58 | 292,100 |
| 03 June 2024 | 10.40 | 10.50 | 10.30 | 10.42 | 10.42 | 207,900 |
| 31 May 2024 | 10.27 | 10.27 | 9.99 | 10.09 | 10.09 | 152,700 |
| 30 May 2024 | 10.11 | 10.11 | 9.81 | 9.81 | 9.81 | 173,200 |
| 29 May 2024 | 9.80 | 10.00 | 9.72 | 9.72 | 9.72 | 356,300 |
| 28 May 2024 | 9.74 | 10.14 | 9.74 | 10.00 | 10.00 | 140,200 |
| 24 May 2024 | 10.24 | 10.24 | 9.94 | 10.00 | 10.00 | 126,200 |
| 23 May 2024 | 10.02 | 10.02 | 9.66 | 9.66 | 9.66 | 108,400 |
| 22 May 2024 | 10.05 | 10.05 | 9.68 | 9.69 | 9.69 | 310,900 |
| 21 May 2024 | 10.15 | 10.15 | 9.84 | 9.91 | 9.91 | 255,400 |
| 20 May 2024 | 10.27 | 10.27 | 9.95 | 9.98 | 9.98 | 121,000 |
| 17 May 2024 | 9.82 | 9.92 | 9.82 | 9.91 | 9.91 | 118,500 |
| 16 May 2024 | 9.70 | 9.92 | 9.70 | 9.71 | 9.71 | 120,200 |
| 15 May 2024 | 9.30 | 9.47 | 9.12 | 9.26 | 9.26 | 150,900 |
| 14 May 2024 | 9.17 | 9.17 | 8.92 | 8.94 | 8.94 | 104,800 |
| 13 May 2024 | 9.05 | 9.06 | 8.84 | 8.89 | 8.89 | 150,300 |
| 10 May 2024 | 8.90 | 9.16 | 8.82 | 8.83 | 8.83 | 84,100 |
| 09 May 2024 | 9.17 | 9.17 | 8.90 | 9.03 | 9.03 | 78,700 |
| 08 May 2024 | 8.91 | 9.27 | 8.91 | 9.08 | 9.08 | 104,100 |
| 07 May 2024 | 9.03 | 9.32 | 9.01 | 9.03 | 9.03 | 303,600 |
| 06 May 2024 | 9.24 | 9.24 | 8.99 | 9.00 | 9.00 | 121,800 |
| 03 May 2024 | 8.55 | 9.07 | 8.55 | 8.95 | 8.95 | 196,300 |
| 02 May 2024 | 9.04 | 9.05 | 8.67 | 8.81 | 8.81 | 223,400 |
| 01 May 2024 | 9.00 | 9.00 | 8.56 | 8.60 | 8.60 | 77,900 |
| 30 Apr 2024 | 8.96 | 8.97 | 8.61 | 8.61 | 8.61 | 389,000 |
| 29 Apr 2024 | 8.80 | 8.80 | 8.54 | 8.61 | 8.61 | 119,800 |
| 26 Apr 2024 | 8.41 | 8.81 | 8.40 | 8.48 | 8.48 | 194,400 |
| 25 Apr 2024 | 8.22 | 8.46 | 8.20 | 8.34 | 8.34 | 116,900 |
| 24 Apr 2024 | 8.31 | 8.62 | 8.21 | 8.22 | 8.22 | 1,034,800 |
| 23 Apr 2024 | 8.30 | 8.36 | 8.15 | 8.16 | 8.16 | 564,700 |
| 22 Apr 2024 | 8.09 | 8.37 | 8.09 | 8.19 | 8.19 | 194,100 |
| 19 Apr 2024 | 7.74 | 8.03 | 7.74 | 7.95 | 7.95 | 168,500 |
| 18 Apr 2024 | 7.86 | 8.20 | 7.86 | 8.06 | 8.06 | 128,900 |
| 17 Apr 2024 | 8.58 | 8.58 | 8.22 | 8.29 | 8.29 | 150,700 |
| 16 Apr 2024 | 8.38 | 8.62 | 8.32 | 8.37 | 8.37 | 254,000 |
| 15 Apr 2024 | 9.01 | 9.03 | 8.59 | 8.60 | 8.60 | 129,100 |
| 12 Apr 2024 | 8.76 | 8.76 | 8.58 | 8.61 | 8.61 | 77,300 |
| 11 Apr 2024 | 8.68 | 8.95 | 8.64 | 8.77 | 8.77 | 118,600 |
| 10 Apr 2024 | 9.09 | 9.09 | 8.59 | 8.63 | 8.63 | 176,100 |
| 09 Apr 2024 | 9.10 | 9.10 | 8.79 | 8.86 | 8.86 | 121,300 |
| 08 Apr 2024 | 8.85 | 8.95 | 8.85 | 8.91 | 8.91 | 181,900 |
| 05 Apr 2024 | 8.74 | 8.83 | 8.74 | 8.80 | 8.80 | 369,800 |
| 04 Apr 2024 | 8.50 | 8.85 | 8.50 | 8.65 | 8.65 | 198,300 |
| 03 Apr 2024 | 8.63 | 8.68 | 8.60 | 8.66 | 8.66 | 134,900 |
| 02 Apr 2024 | 8.88 | 8.88 | 8.57 | 8.62 | 8.62 | 82,600 |
| 01 Apr 2024 | 9.09 | 9.09 | 8.69 | 8.74 | 8.74 | 236,400 |
| 28 Mar 2024 | 8.97 | 8.97 | 8.75 | 8.76 | 8.76 | 535,200 |
| 27 Mar 2024 | 8.75 | 8.82 | 8.68 | 8.75 | 8.75 | 128,600 |
| 26 Mar 2024 | 8.90 | 8.91 | 8.63 | 8.64 | 8.64 | 127,100 |
| 25 Mar 2024 | 8.78 | 8.78 | 8.52 | 8.55 | 8.55 | 250,200 |
| 22 Mar 2024 | 9.10 | 9.11 | 8.84 | 8.88 | 8.88 | 143,800 |
| 21 Mar 2024 | 8.78 | 8.79 | 8.71 | 8.75 | 8.75 | 196,000 |
| 20 Mar 2024 | 8.72 | 8.75 | 8.61 | 8.72 | 8.72 | 271,500 |
| 19 Mar 2024 | 8.78 | 8.79 | 8.56 | 8.64 | 8.64 | 172,500 |
| 18 Mar 2024 | 8.72 | 8.74 | 8.65 | 8.65 | 8.65 | 111,500 |
| 15 Mar 2024 | 8.79 | 8.79 | 8.45 | 8.50 | 8.50 | 185,400 |
| 14 Mar 2024 | 8.68 | 8.68 | 8.28 | 8.32 | 8.32 | 202,800 |
| 13 Mar 2024 | 8.77 | 8.77 | 8.52 | 8.53 | 8.53 | 132,300 |
| 12 Mar 2024 | 8.67 | 8.67 | 8.56 | 8.60 | 8.60 | 192,500 |
| 11 Mar 2024 | 8.78 | 8.78 | 8.56 | 8.63 | 8.63 | 729,000 |
| 08 Mar 2024 | 8.30 | 8.58 | 8.30 | 8.50 | 8.50 | 423,100 |
| 07 Mar 2024 | 8.45 | 8.50 | 8.41 | 8.46 | 8.46 | 181,900 |
| 06 Mar 2024 | 8.54 | 8.54 | 8.30 | 8.31 | 8.31 | 167,100 |
| 05 Mar 2024 | 8.50 | 8.50 | 8.27 | 8.29 | 8.29 | 110,700 |
| 04 Mar 2024 | 8.30 | 8.70 | 8.30 | 8.36 | 8.36 | 133,800 |
| 01 Mar 2024 | 8.52 | 8.52 | 8.28 | 8.36 | 8.36 | 432,500 |
| 29 Feb 2024 | 8.15 | 8.15 | 7.98 | 8.05 | 8.05 | 146,600 |
| 28 Feb 2024 | 8.36 | 8.36 | 8.04 | 8.05 | 8.05 | 131,200 |
| 27 Feb 2024 | 8.26 | 8.28 | 7.93 | 7.94 | 7.94 | 160,700 |
| 26 Feb 2024 | 8.29 | 8.32 | 7.99 | 8.00 | 8.00 | 127,200 |
| 23 Feb 2024 | 8.18 | 8.18 | 7.87 | 7.94 | 7.94 | 157,800 |
| 22 Feb 2024 | 7.57 | 7.91 | 7.57 | 7.88 | 7.88 | 235,900 |
| 21 Feb 2024 | 7.83 | 7.93 | 7.83 | 7.89 | 7.89 | 108,600 |
| 20 Feb 2024 | 7.55 | 7.86 | 7.55 | 7.80 | 7.80 | 171,500 |
| 16 Feb 2024 | 8.19 | 8.28 | 8.19 | 8.23 | 8.23 | 295,200 |
| 15 Feb 2024 | 7.65 | 8.03 | 7.65 | 8.02 | 8.02 | 118,500 |
| 14 Feb 2024 | 8.30 | 8.30 | 7.98 | 8.08 | 8.08 | 246,000 |
| 13 Feb 2024 | 8.45 | 8.45 | 8.18 | 8.23 | 8.23 | 207,100 |
| 12 Feb 2024 | 8.10 | 8.17 | 8.01 | 8.07 | 8.07 | 110,800 |
| 09 Feb 2024 | 7.99 | 8.23 | 7.99 | 8.16 | 8.16 | 162,100 |
| 08 Feb 2024 | 7.56 | 7.84 | 7.56 | 7.84 | 7.84 | 162,600 |
| 07 Feb 2024 | 7.81 | 7.84 | 7.78 | 7.80 | 7.80 | 161,200 |
| 06 Feb 2024 | 7.72 | 7.72 | 7.55 | 7.67 | 7.67 | 284,000 |
| 05 Feb 2024 | 7.69 | 7.84 | 7.69 | 7.79 | 7.79 | 249,300 |
| 02 Feb 2024 | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | 106,300 |
| 01 Feb 2024 | 8.03 | 8.11 | 7.99 | 8.09 | 8.09 | 143,200 |
| 31 Jan 2024 | 7.72 | 8.00 | 7.72 | 7.88 | 7.88 | 180,400 |
| 30 Jan 2024 | 8.02 | 8.02 | 7.89 | 7.90 | 7.90 | 168,300 |
| 29 Jan 2024 | 8.02 | 8.07 | 7.98 | 8.06 | 8.06 | 248,300 |
| 26 Jan 2024 | 8.07 | 8.07 | 7.91 | 7.95 | 7.95 | 131,900 |
| 25 Jan 2024 | 7.95 | 7.98 | 7.89 | 7.96 | 7.96 | 172,200 |
| 24 Jan 2024 | 8.28 | 8.30 | 8.20 | 8.21 | 8.21 | 806,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.