Recruit Co. Ltd. (RCRUY)
OTC: RCRUY
· Real-Time Price · USD
10.97
0.27 (2.52%)
At close: Sep 26, 2025, 3:59 PM
10.94
-0.27%
After-hours: Sep 26, 2025, 04:00 PM EDT
RCRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.44 | 11.44 | 10.59 | 10.94 | 10.94 | 2.24% | 984,761 |
| Sep 25, 2025 | 10.84 | 11.20 | 10.66 | 10.70 | 10.70 | 3.18% | 713,900 |
| Sep 24, 2025 | 10.33 | 10.50 | 10.33 | 10.37 | 10.37 | -3.17% | 422,848 |
| Sep 23, 2025 | 10.40 | 10.85 | 10.40 | 10.71 | 10.71 | -0.09% | 563,500 |
| Sep 22, 2025 | 10.40 | 10.90 | 10.40 | 10.72 | 10.72 | 0.28% | 707,700 |
| Sep 19, 2025 | 10.50 | 10.76 | 10.50 | 10.69 | 10.69 | -4.55% | 491,500 |
| Sep 18, 2025 | 11.14 | 11.23 | 11.14 | 11.20 | 11.20 | -0.88% | 237,432 |
| Sep 17, 2025 | 11.26 | 11.36 | 10.92 | 11.30 | 11.30 | -1.31% | 151,800 |
| Sep 16, 2025 | 11.09 | 11.48 | 11.09 | 11.45 | 11.45 | -0.26% | 178,342 |
| Sep 15, 2025 | 11.47 | 11.70 | 11.38 | 11.48 | 11.48 | 0.70% | 207,000 |
| Sep 12, 2025 | 11.02 | 11.48 | 11.02 | 11.40 | 11.40 | 0.00% | 188,617 |
| Sep 11, 2025 | 10.86 | 11.44 | 10.86 | 11.40 | 11.40 | 1.06% | 188,923 |
| Sep 10, 2025 | 11.28 | 11.54 | 11.25 | 11.28 | 11.28 | -1.14% | 176,111 |
| Sep 9, 2025 | 11.79 | 11.95 | 11.31 | 11.41 | 11.41 | -1.21% | 233,400 |
| Sep 8, 2025 | 11.28 | 11.55 | 11.28 | 11.55 | 11.55 | 2.12% | 235,749 |
| Sep 5, 2025 | 11.28 | 11.52 | 11.28 | 11.31 | 11.31 | -2.08% | 882,208 |
| Sep 4, 2025 | 11.28 | 11.60 | 11.28 | 11.55 | 11.55 | 0.09% | 174,128 |
| Sep 3, 2025 | 11.18 | 11.57 | 11.18 | 11.54 | 11.54 | 0.96% | 629,600 |
| Sep 2, 2025 | 11.35 | 11.82 | 11.35 | 11.43 | 11.43 | 0.00% | 225,220 |
| Aug 29, 2025 | 11.80 | 11.80 | 11.42 | 11.43 | 11.43 | -3.46% | 213,409 |