Recruiter.com Group Inc. (RCRT)
NASDAQ: RCRT
· Real-Time Price · USD
2.74
0.19 (7.45%)
At close: Sep 30, 2024, 10:00 PM
RCRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 2.63 | 2.80 | 2.61 | 2.70 | 2.70 | 1.89% | 308,592 |
| Oct 28, 2024 | 2.71 | 3.11 | 2.61 | 2.65 | 2.65 | -1.85% | 608,167 |
| Oct 25, 2024 | 2.95 | 2.99 | 2.61 | 2.70 | 2.70 | -8.78% | 413,079 |
| Oct 24, 2024 | 2.90 | 3.14 | 2.78 | 2.96 | 2.96 | -1.33% | 485,929 |
| Oct 23, 2024 | 3.15 | 3.28 | 2.86 | 3.00 | 3.00 | -1.96% | 799,522 |
| Oct 22, 2024 | 3.02 | 3.60 | 3.00 | 3.06 | 3.06 | -1.61% | 1,299,525 |
| Oct 21, 2024 | 3.00 | 3.68 | 2.71 | 3.11 | 3.11 | 10.68% | 2,079,973 |
| Oct 18, 2024 | 2.50 | 2.81 | 2.24 | 2.81 | 2.81 | 4.07% | 2,874,974 |
| Oct 17, 2024 | 2.37 | 8.50 | 2.61 | 2.70 | 2.70 | 13.92% | 57,329,866 |
| Oct 16, 2024 | 2.60 | 2.80 | 2.15 | 2.37 | 2.37 | -10.23% | 127,726 |
| Oct 15, 2024 | 2.27 | 2.64 | 2.24 | 2.64 | 2.64 | 19.46% | 17,495 |
| Oct 14, 2024 | 2.46 | 2.65 | 2.20 | 2.21 | 2.21 | -11.95% | 88,207 |
| Oct 11, 2024 | 2.75 | 2.75 | 2.43 | 2.51 | 2.51 | -3.46% | 28,641 |
| Oct 10, 2024 | 2.61 | 2.61 | 2.45 | 2.60 | 2.60 | 0.00% | 42,815 |
| Oct 9, 2024 | 2.53 | 2.70 | 2.53 | 2.60 | 2.60 | 2.36% | 31,355 |
| Oct 8, 2024 | 2.63 | 2.63 | 2.33 | 2.54 | 2.54 | -0.78% | 23,981 |
| Oct 7, 2024 | 2.35 | 2.75 | 2.24 | 2.56 | 2.56 | 6.22% | 73,900 |
| Oct 4, 2024 | 2.15 | 2.49 | 2.15 | 2.41 | 2.41 | 9.55% | 32,741 |
| Oct 3, 2024 | 2.28 | 2.44 | 2.12 | 2.20 | 2.20 | -1.79% | 24,806 |
| Oct 2, 2024 | 2.50 | 2.62 | 2.05 | 2.24 | 2.24 | -10.40% | 138,192 |