Recruit Co. Ltd. (RCRUY)
OTC: RCRUY
· Real-Time Price · USD
11.34
-0.21 (-1.82%)
At close: Sep 05, 2025, 3:56 PM
11.31
-0.31%
After-hours: Sep 05, 2025, 04:00 PM EDT
RCRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.50 | 11.50 | 11.29 | 11.35 | 11.35 | -1.73% | 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 |
| Aug 28, 2025 | 11.50 | 11.84 | 11.50 | 11.84 | 11.84 | 1.37% | 137,600 |
| Aug 27, 2025 | 11.97 | 11.97 | 11.53 | 11.68 | 11.68 | -2.75% | 230,612 |
| Aug 26, 2025 | 12.18 | 12.18 | 11.93 | 12.01 | 12.01 | -2.28% | 211,305 |
| Aug 25, 2025 | 11.97 | 12.37 | 11.97 | 12.29 | 12.29 | 2.85% | 170,800 |
| Aug 22, 2025 | 12.00 | 12.06 | 11.70 | 11.95 | 11.95 | -0.42% | 429,200 |
| Aug 21, 2025 | 12.40 | 12.40 | 11.93 | 12.00 | 12.00 | -1.23% | 417,700 |
| Aug 20, 2025 | 12.64 | 12.64 | 12.07 | 12.15 | 12.15 | -1.54% | 238,225 |
| Aug 19, 2025 | 12.49 | 12.49 | 12.32 | 12.34 | 12.34 | -2.06% | 486,200 |
| Aug 18, 2025 | 12.65 | 12.66 | 12.56 | 12.60 | 12.60 | 3.53% | 378,000 |
| Aug 15, 2025 | 11.72 | 12.17 | 11.72 | 12.17 | 12.17 | 2.18% | 186,834 |
| Aug 14, 2025 | 12.45 | 12.45 | 11.87 | 11.91 | 11.91 | -4.34% | 352,400 |
| 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 |