• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Recruit Holdings CO ADR (OP:RCRUY)

    9.320 +0.050 (+0.54%)
    Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 01, 2026 9.290 9.380 9.290 9.320 257,336 +0.05(+0.54%)
    Apr 30, 2026 9.400 9.450 9.150 9.270 844,134 +0.09(+0.98%)
    Apr 29, 2026 9.070 9.220 8.920 9.180 632,903 +0.01(+0.11%)
    Apr 28, 2026 9.470 9.645 9.120 9.170 975,949 -0.02(-0.22%)
    Apr 27, 2026 9.150 9.190 9.110 9.190 778,319 +0.05(+0.55%)
    Apr 24, 2026 9.080 9.190 9.070 9.140 600,382 -0.22(-2.35%)
    Apr 23, 2026 9.450 9.473 9.280 9.360 815,033 -0.59(-5.93%)
    Apr 22, 2026 9.980 9.980 9.880 9.950 303,363 +0.31(+3.22%)
    Apr 21, 2026 9.760 9.800 9.630 9.640 560,101 +0.02(+0.21%)
    Apr 20, 2026 9.220 9.640 9.220 9.620 503,089 +0.07(+0.73%)
    Apr 17, 2026 9.540 9.680 9.480 9.550 1,116,568 +0.47(+5.18%)
    Apr 16, 2026 9.070 9.090 9.000 9.080 743,869 -0.17(-1.84%)
    Apr 15, 2026 8.660 9.360 8.660 9.250 854,813 +0.29(+3.29%)
    Apr 14, 2026 9.050 9.170 8.860 8.955 715,550 -0.08(-0.94%)
    Apr 13, 2026 8.760 9.060 8.460 9.040 1,854,348 +0.19(+2.15%)
    Apr 10, 2026 8.915 9.000 8.688 8.850 1,135,282 -0.19(-2.10%)
    Apr 09, 2026 8.700 9.080 8.700 9.040 917,434 -0.24(-2.59%)
    Apr 08, 2026 9.404 9.440 9.240 9.280 3,471,187 +0.38(+4.27%)
    Apr 07, 2026 8.740 8.990 8.580 8.900 2,921,715 +0.14(+1.60%)
    Apr 06, 2026 8.400 8.770 8.400 8.760 1,193,796 +0.01(+0.11%)
    Apr 02, 2026 8.690 8.800 8.330 8.750 1,264,564 -0.23(-2.56%)
    Apr 01, 2026 9.105 9.360 8.800 8.980 6,797,929 +0.05(+0.56%)
    Mar 31, 2026 8.580 9.220 8.360 8.930 2,481,379 +1.02(+12.90%)
    Mar 30, 2026 7.883 7.970 7.810 7.910 2,013,284 +0.05(+0.64%)
    Mar 27, 2026 7.910 8.350 7.760 7.860 721,299 -0.05(-0.63%)
    Mar 26, 2026 7.920 8.020 7.860 7.910 1,137,537 -0.12(-1.49%)
    Mar 25, 2026 7.760 8.070 7.760 8.030 1,513,436 -0.07(-0.86%)
    Mar 24, 2026 8.170 8.240 7.920 8.100 5,211,643 -0.09(-1.10%)
    Mar 23, 2026 8.110 8.260 8.010 8.190 3,545,110 +0.56(+7.34%)
    Mar 20, 2026 7.580 7.920 7.570 7.630 1,104,054 -0.29(-3.66%)
    Mar 19, 2026 7.650 8.030 7.650 7.920 464,186 -0.03(-0.38%)
    Mar 18, 2026 8.060 8.090 7.930 7.950 474,999 -0.35(-4.22%)
    Mar 17, 2026 8.340 8.410 8.224 8.300 870,525 +0.10(+1.22%)
    Mar 16, 2026 8.100 8.230 7.970 8.200 1,254,397 +0.12(+1.49%)
    Mar 13, 2026 8.197 8.250 7.850 8.080 2,003,520 +0.04(+0.50%)
    Mar 12, 2026 7.900 8.140 7.900 8.040 1,990,675 -0.10(-1.23%)
    Mar 11, 2026 8.220 8.230 7.888 8.140 618,185 -0.19(-2.28%)
    Mar 10, 2026 8.200 8.820 8.200 8.330 1,352,203 -0.32(-3.70%)
    Mar 09, 2026 8.870 8.870 8.380 8.650 1,908,584 +0.04(+0.46%)
    Mar 06, 2026 8.520 8.670 8.520 8.610 1,706,580 -0.08(-0.92%)
    Mar 05, 2026 8.750 8.850 8.570 8.690 1,190,077 -0.18(-1.97%)
    Mar 04, 2026 8.740 8.880 8.730 8.865 731,971 +0.40(+4.79%)
    Mar 03, 2026 8.300 8.540 8.200 8.460 1,623,615 -0.17(-2.03%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.