S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Recruit Hldg (RCRRF)

OTC

$66.66-$2.27 (-3.30%)

Price as of Jun 03, 2026

N/A
Market Cap
21.41%
1-Year Change
Internet Content & Information
Industry

1 Month
+38.76%

Low Price$48.04

High Price$68.77
3 Months
+54.96%

Low Price$38.80

High Price$68.77
1 Year
+14.43%

Low Price$38.80

High Price$68.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/02/2026	44.37	44.37	41.37	42.15	-9.78%	5,243
04/01/2026	44.42	46.72	43.65	46.72	+5.66%	516,116
03/31/2026	40.08	44.60	40.08	44.22	+13.46%	5,059
03/31/2026	$0.08 Dividend
03/30/2026	39.31	41.19	38.97	38.97	-4.26%	4,988
03/27/2026	39.18	40.71	39.18	40.71	+3.47%	1,699
03/26/2026	39.40	39.42	39.34	39.34	-5.81%	2,567
03/25/2026	39.49	41.92	39.48	41.77	+0.12%	3,237
03/24/2026	39.42	41.72	39.42	41.72	+0.12%	4,010
03/23/2026	39.42	41.67	39.42	41.67	+7.61%	23,516
03/20/2026	39.48	41.36	38.72	38.72	-2.53%	5,009
03/19/2026	39.67	41.19	39.52	39.72	-1.51%	4,015
03/18/2026	41.35	41.35	40.33	40.33	-0.09%	3,176
03/17/2026	40.37	40.37	40.37	40.37	+1.76%	1,704
03/16/2026	40.34	42.36	39.67	39.67	-1.63%	3,792
03/13/2026	42.46	42.46	40.33	40.33	-4.36%	3,428
03/12/2026	42.36	42.36	41.32	42.17	+4.44%	3,886
03/11/2026	42.25	42.50	40.38	40.38	-2.87%	4,598
03/10/2026	41.25	41.57	41.25	41.57	-3.69%	2,435
03/09/2026	42.71	43.16	42.04	43.16	+3.08%	9,484
03/06/2026	41.67	42.88	41.67	41.87	-2.47%	3,722
03/05/2026	42.18	43.99	41.87	42.93	+1.64%	4,434
03/04/2026	41.96	44.06	41.96	42.24	+1.17%	2,997
03/03/2026	42.66	43.11	41.42	41.75	-2.28%	8,506
03/02/2026	41.92	43.66	41.92	42.72	-4.44%	2,894
02/27/2026	43.36	44.71	43.36	44.71	+6.76%	3,259
02/26/2026	41.93	41.99	41.88	41.88	+1.88%	3,435
02/25/2026	40.10	42.14	40.10	41.11	+4.99%	3,121
02/24/2026	39.13	40.25	39.13	39.15	-5.08%	9,948
02/23/2026	39.94	41.25	39.30	41.25	+3.54%	2,200
02/20/2026	39.84	39.84	39.84	39.84	-4.08%	2,077
02/19/2026	39.95	41.54	39.95	41.54	-2.46%	1,570
02/18/2026	40.22	42.73	40.22	42.58	+3.82%	3,143
02/17/2026	39.72	41.02	39.72	41.02	-1.24%	5,135
02/13/2026	40.42	42.24	40.08	41.53	-5.20%	4,330
02/12/2026	43.17	46.06	43.06	43.81	-8.49%	2,387
02/11/2026	46.74	49.16	46.74	47.87	-1.08%	2,151
02/10/2026	48.90	48.90	46.03	48.40	+1.10%	16,776
02/09/2026	47.42	48.42	44.03	47.87	+8.53%	14,880
02/06/2026	44.50	47.42	44.11	44.11	-0.29%	2,938
02/05/2026	44.26	47.07	44.24	44.24	-6.69%	2,017
02/04/2026	46.79	49.34	46.74	47.41	-9.34%	5,492
02/03/2026	54.65	54.65	52.30	52.30	-4.46%	2,081
02/02/2026	54.74	54.74	54.74	54.74	+1.79%	977
01/30/2026	54.02	54.02	51.16	53.78	+1.50%	2,315
01/29/2026	53.39	54.77	52.58	52.98	-2.28%	1,383
01/28/2026	54.27	56.92	54.22	54.22	-0.05%	2,543
01/27/2026	54.25	54.25	54.25	54.25	+0.42%	1,684
01/26/2026	55.94	55.94	54.02	54.02	-1.42%	982
01/23/2026	53.70	55.65	53.39	54.80	+1.59%	3,173
01/22/2026	53.97	53.97	53.94	53.94	+1.02%	1,714
01/21/2026	55.55	55.55	53.39	53.39	-3.04%	4,656
01/20/2026	56.07	56.07	55.06	55.06	-7.76%	2,919
01/16/2026	59.26	59.70	57.80	59.70	+4.06%	1,419
01/15/2026	57.36	57.36	57.36	57.36	+3.18%	2,029
01/14/2026	55.59	55.59	55.59	55.59	-2.18%	5,736
01/13/2026	59.08	60.21	56.83	56.83	-2.64%	25,970
01/12/2026	60.27	60.93	58.37	58.37	-1.70%	1,864
01/09/2026	62.82	62.82	58.24	59.38	-3.61%	8,755