RCRRF | Recruit Hldg | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Recruit Hldg (RCRRF)

OTC

$104.52+$0.52 (+0.50%)

Price as of Sep 11, 2026

N/A
Market Cap
90.20%
1-Year Change
Internet Content & Information
Industry

1 Month
+7.29%

Low Price$98.77

High Price$113.04
3 Months
+46.66%

Low Price$67.51

High Price$113.04
1 Year
+90.20%

Low Price$38.72

High Price$113.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	98.93	104.52	98.93	104.52	+0.50%	775
09/10/2026	105.49	105.49	97.30	104.00	-0.74%	3,951
09/08/2026	104.77	104.77	104.77	104.77	-2.63%	543
09/04/2026	107.61	107.61	107.61	107.61	+6.63%	306
09/03/2026	108.60	108.61	100.92	100.92	+0.87%	616
09/02/2026	100.05	100.05	100.05	100.05	-11.49%	963
08/31/2026	113.70	117.11	113.04	113.04	+2.02%	1,327
08/28/2026	110.82	111.60	110.80	110.80	+5.65%	819
08/26/2026	105.01	105.01	104.88	104.88	+4.12%	790
08/24/2026	100.72	100.72	100.72	100.72	+1.98%	944
08/21/2026	98.77	98.77	98.77	98.77	-5.01%	415
08/20/2026	103.97	103.97	103.97	103.97	+4.13%	766
08/19/2026	100.36	100.36	99.84	99.84	+0.08%	1,317
08/18/2026	102.79	102.79	99.76	99.76	-3.70%	1,186
08/17/2026	106.03	106.03	103.00	103.59	+3.34%	2,750
08/14/2026	100.24	100.24	100.24	100.24	-2.51%	7,130
08/13/2026	103.34	103.34	102.82	102.82	+5.54%	1,139
08/11/2026	105.00	105.00	97.42	97.42	-7.22%	1,003
08/10/2026	106.26	106.26	102.77	105.00	+26.85%	1,448
08/06/2026	82.78	82.78	82.78	82.78	+3.29%	369
08/05/2026	80.14	80.14	80.14	80.14	+3.25%	798
08/04/2026	78.00	79.31	77.61	77.61	+0.09%	847
08/03/2026	80.16	80.16	77.54	77.54	-5.57%	1,222
07/30/2026	79.27	82.11	79.08	82.11	+3.75%	815
07/29/2026	79.15	79.15	79.15	79.15	+2.21%	574
07/27/2026	77.43	77.43	77.43	77.43	+3.38%	615
07/24/2026	75.19	75.19	72.42	74.90	+3.01%	746
07/23/2026	73.50	73.50	72.71	72.71	-8.84%	2,165
07/21/2026	78.07	79.77	78.07	79.77	+1.72%	5,690
07/20/2026	81.01	81.01	78.41	78.41	+0.77%	958
07/17/2026	77.86	80.79	77.81	77.81	+0.29%	1,014
07/16/2026	79.59	79.59	77.59	77.59	+0.64%	717
07/15/2026	77.11	78.66	77.09	77.09	+0.68%	1,223
07/14/2026	79.10	79.10	76.56	76.57	-2.28%	1,670
07/13/2026	78.40	78.40	76.97	78.36	+1.39%	1,324
07/10/2026	74.29	77.28	73.32	77.28	-0.51%	1,095
07/09/2026	77.70	79.21	77.67	77.67	+2.39%	917
07/08/2026	75.00	75.86	74.90	75.86	+0.41%	1,281
07/07/2026	75.55	75.55	75.55	75.55	+3.90%	513
07/06/2026	74.91	74.92	72.71	72.71	-0.39%	1,027
07/02/2026	74.27	74.27	73.00	73.00	+3.27%	1,695
07/01/2026	70.69	70.69	70.69	70.69	+0.19%	885
06/30/2026	70.56	70.56	70.56	70.56	-1.52%	6,631
06/29/2026	71.45	71.64	71.16	71.64	+4.29%	902
06/26/2026	68.70	68.70	68.69	68.69	-0.36%	623
06/25/2026	68.94	70.71	68.94	68.94	-2.28%	1,230
06/24/2026	71.42	71.43	69.75	70.55	+2.93%	21,537
06/23/2026	69.76	69.76	68.54	68.54	-4.54%	811
06/22/2026	71.21	71.80	70.10	71.80	+4.90%	1,675
06/18/2026	71.81	71.81	68.45	68.45	+1.39%	1,186
06/17/2026	67.51	67.51	67.51	67.51	-0.81%	1,283
06/16/2026	68.67	68.67	65.76	68.06	-1.24%	2,330
06/15/2026	69.49	69.49	67.59	68.91	-0.85%	1,734
06/12/2026	69.61	69.61	68.15	69.50	-2.48%	19,151
06/11/2026	71.27	71.27	71.27	71.27	+1.45%	1,170
06/09/2026	70.25	71.67	70.25	70.25	+0.52%	783
06/08/2026	68.50	69.88	68.50	69.88	+4.88%	227,662
06/05/2026	67.74	67.74	66.64	66.64	-1.72%	2,195
06/04/2026	67.77	67.80	67.76	67.80	+1.70%	9,646
06/03/2026	68.12	69.56	66.66	66.66	+0.24%	995
06/02/2026	66.50	66.50	66.50	66.50	-3.30%	926
06/01/2026	69.76	70.17	68.77	68.77	+1.31%	83,663
05/29/2026	67.88	67.88	64.92	67.88	+5.92%	1,668
05/28/2026	65.82	65.82	63.66	64.08	+5.54%	1,984
05/27/2026	60.72	60.72	60.72	60.72	+1.03%	653
05/26/2026	63.39	63.39	60.10	60.10	-0.003%	2,929
05/22/2026	61.75	62.98	60.09	60.10	-2.37%	1,701
05/21/2026	61.52	61.56	58.69	61.56	-1.87%	2,683
05/20/2026	62.74	62.74	62.74	62.74	+11.74%	51,158
05/18/2026	59.20	59.20	56.15	56.15	+2.46%	67,383
05/15/2026	51.50	55.18	51.31	54.80	+8.13%	11,024
05/14/2026	50.66	50.68	48.22	50.68	-0.22%	4,399
05/13/2026	50.79	50.79	50.79	50.79	+3.50%	7,149
05/12/2026	49.07	49.07	46.29	49.07	-2.92%	39,560
05/11/2026	50.66	50.66	47.68	50.55	+0.48%	3,628
05/08/2026	48.90	50.34	48.38	50.30	+4.42%	2,699
05/07/2026	48.17	48.17	45.99	48.17	-1.12%	2,247
05/06/2026	47.35	48.72	47.35	48.72	+1.41%	7,184
05/05/2026	48.03	48.04	46.73	48.04	+0.004%	5,452
05/04/2026	45.41	48.04	45.41	48.04	+0.06%	6,041
05/01/2026	45.32	48.01	45.32	48.01	+8.26%	4,889
04/30/2026	44.94	47.96	44.35	44.35	-4.05%	3,198
04/29/2026	44.80	46.22	44.32	46.22	-3.07%	2,310
04/28/2026	44.87	47.68	44.01	47.68	+6.42%	1,912
04/27/2026	44.85	47.37	44.80	44.80	-0.81%	4,180
04/24/2026	45.18	47.50	45.17	45.17	-8.27%	3,198
04/23/2026	47.47	49.24	47.40	49.24	+2.09%	5,158
04/22/2026	48.40	51.35	48.24	48.24	-0.44%	87,166
04/21/2026	47.75	50.56	47.75	48.45	-2.18%	2,564
04/20/2026	48.11	49.53	48.11	49.53	-0.14%	3,048
04/17/2026	46.66	49.60	46.66	49.60	+5.69%	1,860
04/16/2026	44.08	46.96	44.05	46.93	+0.76%	6,709
04/15/2026	43.78	46.62	43.78	46.58	+7.55%	8,229
04/14/2026	43.31	46.04	43.31	43.31	-3.33%	3,611
04/13/2026	42.40	46.05	42.40	44.80	+1.24%	19,396
04/10/2026	43.34	46.36	43.04	44.25	-5.02%	56,151
04/09/2026	43.77	46.59	43.77	46.59	-3.05%	23,642
04/08/2026	45.74	48.05	45.69	48.05	+13.84%	132,608
04/07/2026	42.21	42.21	42.21	42.21	+0.14%	1,600
04/06/2026	44.85	44.85	42.15	42.15	-0.009%	8,415