Canada markets closed

Recruit Holdings Co., Ltd. (RCRUY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.22+0.06 (+0.74%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20248.318.628.218.228.221,034,835
Apr 23, 20248.308.368.158.168.16564,700
Apr 22, 20248.098.378.098.198.19194,100
Apr 19, 20247.748.037.747.957.95168,500
Apr 18, 20247.868.207.868.068.06128,900
Apr 17, 20248.588.588.228.298.29150,700
Apr 16, 20248.388.628.328.378.37254,000
Apr 15, 20249.019.038.598.608.60129,100
Apr 12, 20248.768.768.588.618.6177,300
Apr 11, 20248.688.958.648.778.77118,600
Apr 10, 20249.099.098.598.638.63176,100
Apr 09, 20249.109.108.798.868.86121,300
Apr 08, 20248.858.958.858.918.91181,900
Apr 05, 20248.748.838.748.808.80369,800
Apr 04, 20248.508.858.508.658.65198,300
Apr 03, 20248.638.688.608.668.66134,900
Apr 02, 20248.888.888.578.628.6282,600
Apr 01, 20249.099.098.698.748.74236,400
Mar 28, 20248.978.978.758.768.76535,200
Mar 27, 20248.758.828.688.758.75128,600
Mar 26, 20248.908.918.638.648.64127,100
Mar 25, 20248.788.788.528.558.55250,200
Mar 22, 20249.109.118.848.888.88143,800
Mar 21, 20248.788.798.718.758.75196,000
Mar 20, 20248.728.758.618.728.72271,500
Mar 19, 20248.788.798.568.648.64172,500
Mar 18, 20248.728.748.658.658.65111,500
Mar 15, 20248.798.798.458.508.50185,400
Mar 14, 20248.688.688.288.328.32202,800
Mar 13, 20248.778.778.528.538.53132,300
Mar 12, 20248.678.678.568.608.60192,500
Mar 11, 20248.788.788.568.638.63729,000
Mar 08, 20248.308.588.308.508.50423,100
Mar 07, 20248.458.508.418.468.46181,900
Mar 06, 20248.548.548.308.318.31167,100
Mar 05, 20248.508.508.278.298.29110,700
Mar 04, 20248.308.708.308.368.36133,800
Mar 01, 20248.528.528.288.368.36432,500
Feb 29, 20248.158.157.988.058.05146,600
Feb 28, 20248.368.368.048.058.05131,200
Feb 27, 20248.268.287.937.947.94160,700
Feb 26, 20248.298.327.998.008.00127,200
Feb 23, 20248.188.187.877.947.94157,800
Feb 22, 20247.577.917.577.887.88235,900
Feb 21, 20247.837.937.837.897.89108,600
Feb 20, 20247.557.867.557.807.80171,500
Feb 16, 20248.198.288.198.238.23295,200
Feb 15, 20247.658.037.658.028.02118,500
Feb 14, 20248.308.307.988.088.08246,000
Feb 13, 20248.458.458.188.238.23207,100
Feb 12, 20248.108.178.018.078.07110,800
Feb 09, 20247.998.237.998.168.16162,100
Feb 08, 20247.567.847.567.847.84162,600
Feb 07, 20247.817.847.787.807.80161,200
Feb 06, 20247.727.727.557.677.67284,000
Feb 05, 20247.697.847.697.797.79249,300
Feb 02, 20247.887.987.887.987.98106,300
Feb 01, 20248.038.117.998.098.09143,200
Jan 31, 20247.728.007.727.887.88180,400
Jan 30, 20248.028.027.897.907.90168,300
Jan 29, 20248.028.077.988.068.06248,300
Jan 26, 20248.078.077.917.957.95131,900
Jan 25, 20247.957.987.897.967.96172,200
Jan 24, 20248.288.308.208.218.21806,900
Jan 23, 20248.048.208.048.188.18237,100
Jan 22, 20248.218.348.218.348.34317,400
Jan 19, 20248.408.478.358.478.47203,600
Jan 18, 20248.188.318.108.318.31567,400
Jan 17, 20248.178.308.138.228.22387,700
Jan 16, 20248.418.498.378.408.40199,600
Jan 12, 20248.508.628.508.548.54196,100
Jan 11, 20248.478.477.858.118.11150,700
Jan 10, 20248.248.248.188.208.20115,600
Jan 09, 20248.158.158.108.158.15114,600
Jan 08, 20248.038.357.718.208.20308,600
Jan 05, 20247.718.117.718.038.03136,600
Jan 04, 20247.748.037.747.987.98167,900
Jan 03, 20248.038.258.038.158.15217,100
Jan 02, 20248.548.548.278.278.27201,600
Dec 29, 20238.298.408.298.358.3589,700
Dec 28, 20238.298.478.298.428.42143,800
Dec 27, 20238.508.508.298.328.32152,300
Dec 26, 20238.298.297.898.278.27486,200
Dec 22, 20237.938.307.938.278.27226,600
Dec 21, 20237.828.267.828.218.21276,000
Dec 20, 20238.038.188.018.048.04211,500
Dec 19, 20237.858.187.858.098.09644,600
Dec 18, 20237.727.977.727.957.95449,900
Dec 15, 20238.198.278.198.208.20217,100
Dec 14, 20238.558.558.108.168.16205,200
Dec 13, 20237.707.887.607.887.88267,700
Dec 12, 20237.047.337.047.307.30160,600
Dec 11, 20237.537.537.087.327.32256,200
Dec 08, 20237.247.277.207.267.26151,600
Dec 07, 20237.007.447.007.277.27389,900
Dec 06, 20237.207.337.207.227.22291,000
Dec 05, 20237.057.137.057.087.08994,400
Dec 04, 20237.547.547.247.307.30449,000
Dec 01, 20237.117.467.117.447.44466,500
Nov 30, 20237.207.637.207.417.41909,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...