Australia markets closed

Recruit Holdings Co., Ltd. (RCRUY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
9.95-0.04 (-0.40%)
At close: 03:36PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202410.1810.189.909.949.94170,900
13 June 20249.8610.319.869.959.95111,800
12 June 20249.8310.179.839.929.92214,000
11 June 202410.3310.339.9510.0110.01368,800
10 June 202410.3310.3310.0310.1310.13219,800
07 June 202410.2110.219.789.799.79233,000
06 June 20249.579.959.579.769.76388,000
05 June 202410.3010.3010.0310.1410.14372,000
04 June 202410.5810.6010.4810.5810.58292,100
03 June 202410.4010.5010.3010.4210.42207,900
31 May 202410.2710.279.9910.0910.09152,700
30 May 202410.1110.119.819.819.81173,200
29 May 20249.8010.009.729.729.72356,300
28 May 20249.7410.149.7410.0010.00140,200
24 May 202410.2410.249.9410.0010.00126,200
23 May 202410.0210.029.669.669.66108,400
22 May 202410.0510.059.689.699.69310,900
21 May 202410.1510.159.849.919.91255,400
20 May 202410.2710.279.959.989.98121,000
17 May 20249.829.929.829.919.91118,500
16 May 20249.709.929.709.719.71120,200
15 May 20249.309.479.129.269.26150,900
14 May 20249.179.178.928.948.94104,800
13 May 20249.059.068.848.898.89150,300
10 May 20248.909.168.828.838.8384,100
09 May 20249.179.178.909.039.0378,700
08 May 20248.919.278.919.089.08104,100
07 May 20249.039.329.019.039.03303,600
06 May 20249.249.248.999.009.00121,800
03 May 20248.559.078.558.958.95196,300
02 May 20249.049.058.678.818.81223,400
01 May 20249.009.008.568.608.6077,900
30 Apr 20248.968.978.618.618.61389,000
29 Apr 20248.808.808.548.618.61119,800
26 Apr 20248.418.818.408.488.48194,400
25 Apr 20248.228.468.208.348.34116,900
24 Apr 20248.318.628.218.228.221,034,800
23 Apr 20248.308.368.158.168.16564,700
22 Apr 20248.098.378.098.198.19194,100
19 Apr 20247.748.037.747.957.95168,500
18 Apr 20247.868.207.868.068.06128,900
17 Apr 20248.588.588.228.298.29150,700
16 Apr 20248.388.628.328.378.37254,000
15 Apr 20249.019.038.598.608.60129,100
12 Apr 20248.768.768.588.618.6177,300
11 Apr 20248.688.958.648.778.77118,600
10 Apr 20249.099.098.598.638.63176,100
09 Apr 20249.109.108.798.868.86121,300
08 Apr 20248.858.958.858.918.91181,900
05 Apr 20248.748.838.748.808.80369,800
04 Apr 20248.508.858.508.658.65198,300
03 Apr 20248.638.688.608.668.66134,900
02 Apr 20248.888.888.578.628.6282,600
01 Apr 20249.099.098.698.748.74236,400
28 Mar 20248.978.978.758.768.76535,200
27 Mar 20248.758.828.688.758.75128,600
26 Mar 20248.908.918.638.648.64127,100
25 Mar 20248.788.788.528.558.55250,200
22 Mar 20249.109.118.848.888.88143,800
21 Mar 20248.788.798.718.758.75196,000
20 Mar 20248.728.758.618.728.72271,500
19 Mar 20248.788.798.568.648.64172,500
18 Mar 20248.728.748.658.658.65111,500
15 Mar 20248.798.798.458.508.50185,400
14 Mar 20248.688.688.288.328.32202,800
13 Mar 20248.778.778.528.538.53132,300
12 Mar 20248.678.678.568.608.60192,500
11 Mar 20248.788.788.568.638.63729,000
08 Mar 20248.308.588.308.508.50423,100
07 Mar 20248.458.508.418.468.46181,900
06 Mar 20248.548.548.308.318.31167,100
05 Mar 20248.508.508.278.298.29110,700
04 Mar 20248.308.708.308.368.36133,800
01 Mar 20248.528.528.288.368.36432,500
29 Feb 20248.158.157.988.058.05146,600
28 Feb 20248.368.368.048.058.05131,200
27 Feb 20248.268.287.937.947.94160,700
26 Feb 20248.298.327.998.008.00127,200
23 Feb 20248.188.187.877.947.94157,800
22 Feb 20247.577.917.577.887.88235,900
21 Feb 20247.837.937.837.897.89108,600
20 Feb 20247.557.867.557.807.80171,500
16 Feb 20248.198.288.198.238.23295,200
15 Feb 20247.658.037.658.028.02118,500
14 Feb 20248.308.307.988.088.08246,000
13 Feb 20248.458.458.188.238.23207,100
12 Feb 20248.108.178.018.078.07110,800
09 Feb 20247.998.237.998.168.16162,100
08 Feb 20247.567.847.567.847.84162,600
07 Feb 20247.817.847.787.807.80161,200
06 Feb 20247.727.727.557.677.67284,000
05 Feb 20247.697.847.697.797.79249,300
02 Feb 20247.887.987.887.987.98106,300
01 Feb 20248.038.117.998.098.09143,200
31 Jan 20247.728.007.727.887.88180,400
30 Jan 20248.028.027.897.907.90168,300
29 Jan 20248.028.077.988.068.06248,300
26 Jan 20248.078.077.917.957.95131,900
25 Jan 20247.957.987.897.967.96172,200
24 Jan 20248.288.308.208.218.21806,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...