STOCKS PULL BACK AT OPEN WITH JOBS DATA FRONT OF MIND

Investors playing safe in a shortened trading week dominated by Friday's U.S. jobs print

Recruit Holdings Co., Ltd. (RCRRF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

52.50

0.00

(0.00%)

As of 02:05PM EDT. Market open.

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2024	53.00	53.00	52.50	52.50	52.50	650
Jun 28, 2024	51.45	51.45	51.45	51.45	51.45	800
Jun 27, 2024	55.65	55.65	51.34	55.65	55.65	1,600
Jun 26, 2024	53.24	53.24	53.24	53.24	53.24	-
Jun 25, 2024	53.26	53.26	50.83	53.24	53.24	800
Jun 24, 2024	50.76	50.76	50.76	50.76	50.76	20,400
Jun 21, 2024	50.76	50.76	50.76	50.76	50.76	300
Jun 20, 2024	51.81	53.62	50.76	50.76	50.76	900
Jun 18, 2024	50.40	51.81	49.47	51.81	51.81	1,500
Jun 17, 2024	50.50	50.50	50.50	50.50	50.50	500
Jun 14, 2024	50.50	50.50	50.50	50.50	50.50	3,400
Jun 13, 2024	50.10	50.10	50.10	50.10	50.10	300
Jun 12, 2024	48.17	50.75	48.17	50.10	50.10	6,200
Jun 11, 2024	49.15	49.15	49.15	49.15	49.15	-
Jun 10, 2024	52.04	52.04	49.15	49.15	49.15	900
Jun 07, 2024	47.68	47.68	47.68	47.68	47.68	300
Jun 06, 2024	47.90	47.90	47.64	47.68	47.68	1,700
Jun 05, 2024	54.63	54.63	54.63	54.63	54.63	300
Jun 04, 2024	54.63	54.63	54.63	54.63	54.63	700
Jun 03, 2024	52.03	52.70	52.03	52.70	52.70	5,100
May 31, 2024	49.12	49.12	49.12	49.12	49.12	400
May 30, 2024	50.01	50.01	50.01	50.01	50.01	300
May 29, 2024	50.12	50.12	50.01	50.01	50.01	3,800
May 28, 2024	52.06	52.06	49.35	51.00	51.00	2,300
May 24, 2024	49.25	51.41	49.25	49.97	49.97	2,000
May 23, 2024	50.82	51.13	49.10	49.10	49.10	1,400
May 22, 2024	47.53	50.54	47.53	49.09	49.09	700
May 21, 2024	50.74	50.74	50.74	50.74	50.74	500
May 20, 2024	51.28	51.28	51.28	51.28	51.28	800
May 17, 2024	51.86	51.86	48.55	50.38	50.38	1,900
May 16, 2024	49.00	50.83	48.46	50.83	50.83	1,300
May 15, 2024	45.05	46.51	45.05	46.11	46.11	3,000
May 14, 2024	46.15	46.15	43.36	43.36	43.36	600
May 13, 2024	45.62	45.62	45.62	45.62	45.62	700
May 10, 2024	45.60	45.60	44.26	44.26	44.26	500
May 09, 2024	46.33	46.33	46.33	46.33	46.33	300
May 08, 2024	46.33	46.33	46.33	46.33	46.33	500
May 07, 2024	46.70	46.70	46.70	46.70	46.70	700
May 06, 2024	45.85	45.85	43.72	43.72	43.72	2,400
May 03, 2024	43.77	45.74	43.60	44.14	44.14	1,900
May 02, 2024	45.10	45.10	45.10	45.10	45.10	600
May 01, 2024	42.77	42.77	42.77	42.77	42.77	400
Apr 30, 2024	42.77	42.77	42.77	42.77	42.77	600
Apr 29, 2024	43.43	43.43	41.72	41.72	41.72	800
Apr 26, 2024	41.27	43.28	41.27	42.68	42.68	1,300
Apr 25, 2024	40.96	40.96	40.96	40.96	40.96	500
Apr 24, 2024	41.83	41.83	41.83	41.83	41.83	6,300
Apr 23, 2024	39.75	41.82	39.75	39.83	39.83	2,200
Apr 22, 2024	39.64	41.77	39.64	41.77	41.77	1,000
Apr 19, 2024	40.00	40.53	39.62	40.05	40.05	1,900
Apr 18, 2024	41.00	41.87	39.45	41.84	41.84	1,600
Apr 17, 2024	43.15	43.15	41.00	41.00	41.00	700
Apr 16, 2024	43.46	43.46	40.86	41.00	41.00	1,700
Apr 15, 2024	42.91	42.91	42.91	42.91	42.91	600
Apr 12, 2024	42.80	44.55	42.78	42.78	42.78	1,300
Apr 11, 2024	43.62	43.62	43.62	43.62	43.62	300
Apr 10, 2024	43.62	43.62	43.62	43.62	43.62	300
Apr 09, 2024	43.85	45.81	43.62	43.62	43.62	1,700
Apr 08, 2024	44.05	44.05	44.05	44.05	44.05	4,200
Apr 05, 2024	44.05	44.05	44.05	44.05	44.05	1,000
Apr 04, 2024	45.07	45.07	42.96	42.96	42.96	500
Apr 03, 2024	44.61	44.61	40.90	41.91	41.91	1,600
Apr 02, 2024	42.05	44.70	42.05	44.60	44.60	900
Apr 01, 2024	45.01	45.01	42.60	44.99	44.99	1,900
Mar 28, 2024	44.87	44.87	44.87	44.87	44.87	400
Mar 28, 2024	0.076 Dividend
Mar 27, 2024	45.25	45.25	43.12	43.12	43.04	1,900
Mar 26, 2024	44.13	44.13	42.43	42.43	42.36	1,000
Mar 25, 2024	44.15	44.15	41.85	43.55	43.47	1,700
Mar 22, 2024	43.60	43.60	43.60	43.60	43.52	2,500
Mar 21, 2024	45.19	45.19	42.50	42.50	42.43	4,200
Mar 20, 2024	44.19	44.19	44.19	44.19	44.11	500
Mar 19, 2024	42.25	42.25	42.25	42.25	42.18	500
Mar 18, 2024	44.96	44.96	42.91	43.16	43.09	1,400
Mar 15, 2024	44.36	44.36	41.71	41.71	41.64	1,400
Mar 14, 2024	43.30	43.30	43.30	43.30	43.22	500
Mar 13, 2024	42.14	44.10	42.14	44.10	44.02	600
Mar 12, 2024	44.20	44.26	42.12	42.12	42.05	1,700
Mar 11, 2024	44.67	44.67	42.58	42.58	42.50	4,600
Mar 08, 2024	44.16	44.16	42.08	42.08	42.01	1,100
Mar 07, 2024	40.41	40.41	40.41	40.41	40.34	600
Mar 06, 2024	40.41	40.41	40.41	40.41	40.34	6,000
Mar 05, 2024	40.82	40.82	40.82	40.82	40.75	500
Mar 04, 2024	43.86	43.86	40.73	40.73	40.66	1,300
Mar 01, 2024	41.67	42.98	40.74	40.74	40.67	1,900
Feb 29, 2024	39.50	39.50	39.50	39.50	39.43	500
Feb 28, 2024	41.90	41.90	39.50	39.50	39.43	1,000
Feb 27, 2024	38.38	38.38	38.38	38.38	38.31	700
Feb 26, 2024	40.00	41.41	39.20	39.20	39.13	1,500
Feb 23, 2024	40.00	40.00	38.27	39.17	39.11	1,200
Feb 22, 2024	40.00	40.00	38.61	39.00	38.93	5,300
Feb 21, 2024	40.00	40.00	38.22	39.00	38.93	6,400
Feb 20, 2024	38.88	40.00	37.71	40.00	39.93	1,600
Feb 16, 2024	39.59	42.40	39.59	42.40	42.33	1,300
Feb 15, 2024	40.97	41.01	38.60	39.05	38.98	3,900
Feb 14, 2024	41.32	41.32	40.01	40.85	40.78	13,300
Feb 13, 2024	42.72	42.72	40.62	42.69	42.61	4,200
Feb 12, 2024	40.66	40.66	38.42	39.00	38.93	1,700
Feb 09, 2024	39.30	40.65	39.30	40.65	40.58	1,200
Feb 08, 2024	40.22	40.22	40.01	40.02	39.95	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,944.56+68.77(+0.31%)

S&P 5005,475.90+0.81(+0.01%)

DOW39,173.00+3.48(+0.01%)

CAD/USD0.7296+0.0013(+0.18%)

CRUDE OIL83.92+0.54(+0.65%)

Bitcoin CAD86,202.13+203.40(+0.24%)

STOCKS PULL BACK AT OPEN WITH JOBS DATA FRONT OF MIND

Recruit Holdings Co., Ltd. (RCRRF)

S&P/TSX
21,944.56
+68.77(+0.31%)

S&P 500
5,475.90
+0.81(+0.01%)

DOW
39,173.00
+3.48(+0.01%)

CAD/USD
0.7296
+0.0013(+0.18%)

CRUDE OIL
83.92
+0.54(+0.65%)

Bitcoin CAD
86,202.13
+203.40(+0.24%)