Recruit Holdings Co.Ltd (OP: RCRRF )

49.12 -0.89 (-1.78%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.73 24.73 24.17 24.69 1,146 -0.01(-0.04%)
Jan 30, 2018 25.28 24.70 24.70 885 -1.25(-4.82%)
Jan 29, 2018 26.12 26.12 25.95 25.95 630 -0.22(-0.84%)
Jan 26, 2018 25.54 26.17 25.54 26.17 758 +1.34(+5.40%)
Jan 25, 2018 24.88 25.48 24.83 24.83 3,880 -0.03(-0.12%)
Jan 24, 2018 24.86 25.45 24.86 24.86 2,007 -0.62(-2.43%)
Jan 23, 2018 25.34 25.48 25.34 25.48 712 -0.05(-0.20%)
Jan 22, 2018 25.21 25.53 24.89 25.53 2,254 +0.46(+1.83%)
Jan 19, 2018 25.72 25.72 25.07 25.07 917 +0.34(+1.37%)
Jan 18, 2018 25.33 25.33 24.73 24.73 2,590 -1.13(-4.37%)
Jan 17, 2018 25.11 25.86 25.11 25.86 824 +0.88(+3.52%)
Jan 16, 2018 25.11 25.77 24.98 24.98 1,444 +0.02(+0.08%)
Jan 12, 2018 24.96 24.96 24.96 0 -0.31(-1.23%)
Jan 11, 2018 25.27 25.27 25.27 25.27 976 +0.11(+0.44%)
Jan 10, 2018 25.16 25.16 24.53 25.16 1,119 +0.00(+0.00%)
Jan 09, 2018 24.53 25.16 24.53 25.16 808 -0.23(-0.91%)
Jan 08, 2018 24.85 25.39 24.85 25.39 522 +0.67(+2.71%)
Jan 05, 2018 24.72 24.72 24.72 24.72 199 -0.91(-3.55%)
Jan 04, 2018 25.63 25.63 25.63 25.63 458 +0.30(+1.18%)
Jan 03, 2018 25.01 25.33 25.01 25.33 664 +0.11(+0.44%)
Jan 02, 2018 25.22 25.22 25.22 25.22 1,265 +0.70(+2.85%)
Dec 29, 2017 24.52 24.52 24.52 0 -0.75(-2.97%)
Dec 28, 2017 25.28 25.28 24.77 25.27 4,037 -0.17(-0.67%)
Dec 27, 2017 25.44 25.44 24.89 25.44 3,396 -0.02(-0.10%)
Dec 26, 2017 25.58 25.58 25.46 25.46 327 +0.88(+3.56%)
Dec 22, 2017 24.59 25.22 24.59 24.59 1,542 +0.19(+0.78%)
Dec 21, 2017 24.40 24.40 24.40 24.40 898 +0.34(+1.41%)
Dec 20, 2017 24.67 24.67 24.06 24.06 1,067 -0.70(-2.83%)
Dec 18, 2017 24.76 24.76 24.76 114 +0.36(+1.48%)
Dec 15, 2017 24.76 24.76 24.40 24.40 316 -0.36(-1.45%)
Dec 14, 2017 24.76 24.76 24.76 24.76 724 +0.76(+3.17%)
Dec 13, 2017 24.58 24.58 24.00 24.00 619 -0.40(-1.64%)
Dec 12, 2017 24.16 24.40 24.08 24.40 442 +0.32(+1.33%)
Dec 11, 2017 23.58 24.08 23.58 24.08 524 -0.07(-0.29%)
Dec 08, 2017 24.17 24.17 23.49 24.15 2,629 +0.67(+2.85%)
Dec 07, 2017 23.04 23.48 22.89 23.48 4,709 +0.90(+3.99%)
Dec 06, 2017 23.16 23.16 22.58 22.58 417 +0.08(+0.36%)
Dec 05, 2017 22.80 22.80 22.50 22.50 1,237 -1.27(-5.34%)
Dec 04, 2017 23.77 23.77 23.77 23.77 194 +0.48(+2.06%)
Dec 01, 2017 24.00 23.29 23.29 5,936 -0.13(-0.56%)
Nov 30, 2017 24.03 24.03 23.42 23.42 3,511 -0.99(-4.06%)
Nov 29, 2017 23.84 24.41 23.79 24.41 901 +0.66(+2.78%)
Nov 28, 2017 23.75 23.75 23.30 23.75 1,181 -0.23(-0.96%)
Nov 24, 2017 23.98 23.98 23.98 3 +0.14(+0.59%)
Nov 22, 2017 23.84 23.84 23.84 23.84 416 -0.20(-0.83%)
Nov 21, 2017 23.48 24.04 23.48 24.04 889 +0.04(+0.17%)
Nov 20, 2017 23.55 24.00 23.55 24.00 578 -0.16(-0.66%)
Nov 17, 2017 24.16 24.16 24.16 24.16 103 +0.19(+0.79%)
Nov 16, 2017 23.91 23.97 23.91 23.97 210 +0.31(+1.31%)
Nov 15, 2017 23.41 23.73 23.41 23.66 432 -0.12(-0.50%)
Nov 14, 2017 23.64 24.43 23.15 23.78 4,585 -0.22(-0.92%)
Nov 10, 2017 24.00 24.00 24.00 98 -0.30(-1.23%)
Nov 09, 2017 24.30 24.30 24.30 24.30 600 -0.18(-0.74%)
Nov 08, 2017 24.48 24.48 24.48 24.48 212 +0.12(+0.49%)
Nov 07, 2017 24.36 24.36 24.36 24.36 369 -0.37(-1.50%)
Nov 06, 2017 23.97 24.73 23.81 24.73 1,915 +0.26(+1.06%)
Nov 03, 2017 23.72 24.47 23.72 24.47 442 +0.31(+1.28%)
Nov 02, 2017 24.16 24.16 24.16 24.16 259 -0.22(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.