Recruit Co. Ltd. (RCRUY)
OTC: RCRUY
· Real-Time Price · USD
11.90
-0.55 (-4.42%)
At close: Aug 14, 2025, 3:58 PM
11.93
0.23%
After-hours: Aug 14, 2025, 04:00 PM EDT
RCRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.23 | 12.23 | 11.87 | 11.93 | 11.93 | -4.18% | 352,382 |
| Aug 13, 2025 | 12.38 | 12.48 | 12.38 | 12.45 | 12.45 | 3.41% | 315,100 |
| Aug 12, 2025 | 12.21 | 12.31 | 11.91 | 12.04 | 12.04 | 3.26% | 222,522 |
| Aug 11, 2025 | 11.64 | 11.74 | 11.59 | 11.66 | 11.66 | 0.34% | 217,445 |
| Aug 8, 2025 | 11.20 | 11.69 | 11.20 | 11.62 | 11.62 | 3.38% | 328,200 |
| Aug 7, 2025 | 11.53 | 11.53 | 10.81 | 11.24 | 11.24 | -0.27% | 275,400 |
| Aug 6, 2025 | 11.28 | 11.30 | 11.19 | 11.27 | 11.27 | -6.94% | 158,100 |
| Aug 5, 2025 | 12.11 | 12.28 | 11.50 | 12.11 | 12.11 | 3.24% | 192,500 |
| Aug 4, 2025 | 11.68 | 11.74 | 11.64 | 11.73 | 11.73 | -2.82% | 297,249 |
| Aug 1, 2025 | 11.75 | 12.49 | 11.75 | 12.07 | 12.07 | 1.43% | 396,100 |
| Jul 31, 2025 | 12.26 | 12.40 | 11.82 | 11.90 | 11.90 | -0.67% | 355,500 |
| Jul 30, 2025 | 12.30 | 12.33 | 11.91 | 11.98 | 11.98 | -3.62% | 344,040 |
| Jul 29, 2025 | 11.97 | 12.58 | 11.97 | 12.43 | 12.43 | 2.73% | 275,219 |
| Jul 28, 2025 | 12.40 | 12.40 | 12.03 | 12.10 | 12.10 | 1.51% | 337,100 |
| Jul 25, 2025 | 11.46 | 12.07 | 11.46 | 11.92 | 11.92 | -0.67% | 1,113,800 |
| Jul 24, 2025 | 11.89 | 12.45 | 11.89 | 12.00 | 12.00 | 3.45% | 1,835,700 |
| Jul 23, 2025 | 11.37 | 11.63 | 11.37 | 11.60 | 11.60 | 6.52% | 253,200 |
| Jul 22, 2025 | 11.11 | 11.34 | 10.72 | 10.89 | 10.89 | -0.27% | 890,600 |
| Jul 21, 2025 | 10.83 | 11.05 | 10.83 | 10.92 | 10.92 | 1.30% | 440,801 |
| Jul 18, 2025 | 10.50 | 10.87 | 10.46 | 10.78 | 10.78 | -0.37% | 344,800 |