Recruiter.com Group, Inc. (RCRT)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 2,300 |
| Apr 25, 2024 | 1.5000 | 1.5750 | 1.4000 | 1.4000 | 1.4000 | 10,100 |
| Apr 24, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 1,500 |
| Apr 23, 2024 | 1.5000 | 1.6150 | 1.4001 | 1.4800 | 1.4800 | 5,400 |
| Apr 22, 2024 | 1.3700 | 1.4999 | 1.3600 | 1.4650 | 1.4650 | 2,400 |
| Apr 19, 2024 | 1.6000 | 1.6700 | 1.4000 | 1.4050 | 1.4050 | 13,100 |
| Apr 18, 2024 | 1.6000 | 1.6000 | 1.4600 | 1.5444 | 1.5444 | 2,700 |
| Apr 17, 2024 | 1.2501 | 1.5600 | 1.2399 | 1.5600 | 1.5600 | 16,600 |
| Apr 16, 2024 | 1.5700 | 1.5700 | 1.2000 | 1.4400 | 1.4400 | 26,600 |
| Apr 15, 2024 | 1.5370 | 1.6900 | 1.5000 | 1.6900 | 1.6900 | 6,900 |
| Apr 12, 2024 | 1.5300 | 1.5354 | 1.4800 | 1.5099 | 1.5099 | 7,700 |
| Apr 11, 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 2,000 |
| Apr 10, 2024 | 1.5635 | 1.6000 | 1.5635 | 1.5717 | 1.5717 | 1,800 |
| Apr 09, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 1,700 |
| Apr 08, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4970 | 1.4970 | 3,200 |
| Apr 05, 2024 | 1.6000 | 1.6720 | 1.5700 | 1.6200 | 1.6200 | 5,400 |
| Apr 04, 2024 | 1.6650 | 1.6900 | 1.5300 | 1.5300 | 1.5300 | 7,100 |
| Apr 03, 2024 | 1.5708 | 1.6400 | 1.5300 | 1.6200 | 1.6200 | 3,200 |
| Apr 02, 2024 | 1.6900 | 1.6900 | 1.5500 | 1.5501 | 1.5501 | 6,700 |
| Apr 01, 2024 | 1.7123 | 1.7123 | 1.5900 | 1.7000 | 1.7000 | 15,200 |
| Mar 28, 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 11,200 |
| Mar 27, 2024 | 1.4400 | 1.7137 | 1.4100 | 1.6225 | 1.6225 | 13,600 |
| Mar 26, 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 1,900 |
| Mar 25, 2024 | 1.6400 | 1.6465 | 1.2500 | 1.4600 | 1.4600 | 36,400 |
| Mar 22, 2024 | 1.5900 | 1.7999 | 1.5800 | 1.6001 | 1.6001 | 20,800 |
| Mar 21, 2024 | 1.5121 | 1.6250 | 1.5121 | 1.6250 | 1.6250 | 4,000 |
| Mar 20, 2024 | 1.5900 | 1.7500 | 1.5900 | 1.7200 | 1.7200 | 3,600 |
| Mar 19, 2024 | 1.5000 | 1.6900 | 1.4400 | 1.5500 | 1.5500 | 10,600 |
| Mar 18, 2024 | 1.5300 | 1.7499 | 1.5001 | 1.6500 | 1.6500 | 6,100 |
| Mar 15, 2024 | 1.5800 | 1.5800 | 1.5401 | 1.5401 | 1.5401 | 1,100 |
| Mar 14, 2024 | 1.5201 | 1.6800 | 1.5201 | 1.5700 | 1.5700 | 5,500 |
| Mar 13, 2024 | 1.6600 | 1.7886 | 1.6510 | 1.7232 | 1.7232 | 1,100 |
| Mar 12, 2024 | 1.8400 | 1.8400 | 1.5100 | 1.7640 | 1.7640 | 6,100 |
| Mar 11, 2024 | 1.8200 | 1.8200 | 1.7006 | 1.7100 | 1.7100 | 4,500 |
| Mar 08, 2024 | 1.7400 | 1.8399 | 1.7097 | 1.8000 | 1.8000 | 104,700 |
| Mar 07, 2024 | 1.8400 | 1.8568 | 1.7110 | 1.8100 | 1.8100 | 7,000 |
| Mar 06, 2024 | 1.9900 | 1.9900 | 1.8100 | 1.8200 | 1.8200 | 53,700 |
| Mar 05, 2024 | 1.8900 | 2.0803 | 1.8900 | 1.9799 | 1.9799 | 13,900 |
| Mar 04, 2024 | 2.2100 | 2.2100 | 1.7500 | 1.9500 | 1.9500 | 21,200 |
| Mar 01, 2024 | 1.9200 | 2.1690 | 1.9200 | 2.1600 | 2.1600 | 11,200 |
| Feb 29, 2024 | 1.8800 | 2.1357 | 1.8800 | 1.9900 | 1.9900 | 37,400 |
| Feb 28, 2024 | 1.8000 | 2.1700 | 1.6701 | 1.9400 | 1.9400 | 86,500 |
| Feb 27, 2024 | 1.6000 | 1.8510 | 1.6000 | 1.7950 | 1.7950 | 84,900 |
| Feb 26, 2024 | 1.5700 | 1.9199 | 1.5016 | 1.7000 | 1.7000 | 400,700 |
| Feb 23, 2024 | 1.6100 | 1.6510 | 1.3300 | 1.4200 | 1.4200 | 483,200 |
| Feb 22, 2024 | 1.9020 | 1.9700 | 1.6400 | 1.6500 | 1.6500 | 40,800 |
| Feb 21, 2024 | 2.0797 | 2.1900 | 1.9130 | 1.9350 | 1.9350 | 30,400 |
| Feb 20, 2024 | 2.2500 | 2.2500 | 1.8500 | 1.8500 | 1.8500 | 28,500 |
| Feb 16, 2024 | 2.2400 | 2.3300 | 2.1000 | 2.1801 | 2.1801 | 37,800 |
| Feb 15, 2024 | 2.1400 | 2.2130 | 1.9100 | 2.1400 | 2.1400 | 113,900 |
| Feb 14, 2024 | 1.9000 | 2.2150 | 1.8700 | 2.2100 | 2.2100 | 43,800 |
| Feb 13, 2024 | 1.7600 | 1.8900 | 1.7600 | 1.8500 | 1.8500 | 21,200 |
| Feb 12, 2024 | 1.8000 | 1.8990 | 1.7700 | 1.8500 | 1.8500 | 31,400 |
| Feb 09, 2024 | 1.4786 | 1.8800 | 1.4250 | 1.7800 | 1.7800 | 35,100 |
| Feb 08, 2024 | 1.4000 | 1.5099 | 1.3548 | 1.4000 | 1.4000 | 9,700 |
| Feb 07, 2024 | 1.3600 | 1.3891 | 1.2820 | 1.3400 | 1.3400 | 5,200 |
| Feb 06, 2024 | 1.4100 | 1.5300 | 1.2910 | 1.3864 | 1.3864 | 36,100 |
| Feb 05, 2024 | 1.2600 | 1.4600 | 1.1201 | 1.3700 | 1.3700 | 38,500 |
| Feb 02, 2024 | 1.3500 | 1.3501 | 1.1500 | 1.1800 | 1.1800 | 38,800 |
| Feb 01, 2024 | 1.4500 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 49,800 |
| Jan 31, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5501 | 1.5501 | 5,300 |
| Jan 30, 2024 | 1.4801 | 1.5900 | 1.4800 | 1.5500 | 1.5500 | 6,300 |
| Jan 29, 2024 | 1.5200 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 2,900 |
| Jan 26, 2024 | 1.4600 | 1.6900 | 1.4600 | 1.5500 | 1.5500 | 8,800 |
| Jan 25, 2024 | 1.4700 | 1.6991 | 1.4400 | 1.5500 | 1.5500 | 8,400 |
| Jan 24, 2024 | 1.5800 | 1.7800 | 1.4500 | 1.4600 | 1.4600 | 16,600 |
| Jan 23, 2024 | 1.4800 | 1.5795 | 1.4000 | 1.5722 | 1.5722 | 36,400 |
| Jan 22, 2024 | 1.8100 | 1.8600 | 1.6900 | 1.6900 | 1.6900 | 12,800 |
| Jan 19, 2024 | 1.9600 | 1.9800 | 1.8200 | 1.9100 | 1.9100 | 4,300 |
| Jan 18, 2024 | 1.9200 | 1.9750 | 1.8600 | 1.8600 | 1.8600 | 6,000 |
| Jan 17, 2024 | 1.9000 | 2.0300 | 1.8168 | 1.9900 | 1.9900 | 7,200 |
| Jan 16, 2024 | 2.0800 | 2.1479 | 1.9001 | 1.9500 | 1.9500 | 7,200 |
| Jan 12, 2024 | 2.0201 | 2.1873 | 1.8004 | 2.0101 | 2.0101 | 44,200 |
| Jan 11, 2024 | 1.7650 | 2.2100 | 1.6000 | 2.1800 | 2.1800 | 60,900 |
| Jan 10, 2024 | 1.6361 | 1.8499 | 1.6200 | 1.7900 | 1.7900 | 11,000 |
| Jan 09, 2024 | 1.5961 | 1.8100 | 1.5961 | 1.8100 | 1.8100 | 5,300 |
| Jan 08, 2024 | 1.5501 | 1.7953 | 1.5500 | 1.7000 | 1.7000 | 29,100 |
| Jan 05, 2024 | 1.5800 | 1.5800 | 1.3607 | 1.5400 | 1.5400 | 22,000 |
| Jan 04, 2024 | 1.3350 | 1.5708 | 1.3350 | 1.5600 | 1.5600 | 12,300 |
| Jan 03, 2024 | 1.3500 | 1.3500 | 1.3084 | 1.3500 | 1.3500 | 6,600 |
| Jan 02, 2024 | 1.5100 | 1.5550 | 1.3500 | 1.3500 | 1.3500 | 26,700 |
| Dec 29, 2023 | 1.5101 | 1.5706 | 1.5100 | 1.5200 | 1.5200 | 11,900 |
| Dec 28, 2023 | 1.4400 | 1.5800 | 1.4306 | 1.5800 | 1.5800 | 7,000 |
| Dec 27, 2023 | 1.6100 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 9,900 |
| Dec 26, 2023 | 1.4600 | 1.6040 | 1.4600 | 1.6040 | 1.6040 | 2,600 |
| Dec 22, 2023 | 1.3700 | 1.6165 | 1.3700 | 1.4700 | 1.4700 | 7,000 |
| Dec 21, 2023 | 1.4400 | 1.5789 | 1.4400 | 1.5700 | 1.5700 | 6,800 |
| Dec 20, 2023 | 1.4100 | 1.5600 | 1.3500 | 1.5132 | 1.5132 | 14,400 |
| Dec 19, 2023 | 1.5000 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 4,700 |
| Dec 18, 2023 | 1.4300 | 1.4726 | 1.3750 | 1.4300 | 1.4300 | 10,000 |
| Dec 15, 2023 | 1.4400 | 1.5100 | 1.3100 | 1.4000 | 1.4000 | 23,900 |
| Dec 14, 2023 | 1.5300 | 1.5700 | 1.4200 | 1.4600 | 1.4600 | 5,600 |
| Dec 13, 2023 | 1.6244 | 1.6700 | 1.3800 | 1.5650 | 1.5650 | 28,800 |
| Dec 12, 2023 | 1.6400 | 1.7399 | 1.5300 | 1.5900 | 1.5900 | 13,800 |
| Dec 11, 2023 | 1.6900 | 1.7600 | 1.5800 | 1.6750 | 1.6750 | 15,500 |
| Dec 08, 2023 | 1.8100 | 1.8300 | 1.6388 | 1.7900 | 1.7900 | 36,200 |
| Dec 07, 2023 | 1.7400 | 1.8500 | 1.5900 | 1.7200 | 1.7200 | 69,200 |
| Dec 06, 2023 | 1.5500 | 1.8000 | 1.4400 | 1.6900 | 1.6900 | 61,700 |
| Dec 05, 2023 | 1.4400 | 1.5300 | 1.4000 | 1.5000 | 1.5000 | 21,700 |
| Dec 04, 2023 | 1.4326 | 1.5699 | 1.4326 | 1.4800 | 1.4800 | 8,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.