Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Recruit Holdings Co., Ltd. (RCRUY)

11.63
+0.11
+(0.95%)
At close: May 7 at 3:58:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202511.2011.6811.2011.6311.63816,100
May 6, 202511.0711.6011.0711.5811.58272,800
May 5, 202511.0111.9111.0111.5911.59290,100
May 2, 202511.2511.5011.2511.4611.46333,500
May 1, 202511.2311.7611.2311.3811.38674,900
Apr 30, 202511.5511.5510.6911.1511.15301,800
Apr 29, 202510.4011.1110.4010.7610.76265,100
Apr 28, 202510.6210.9510.2510.6910.69425,100
Apr 25, 202510.2110.6510.2110.6210.621,490,800
Apr 24, 20259.8010.369.8010.3410.34431,600
Apr 23, 20259.9110.019.849.909.90243,400
Apr 22, 20259.6110.209.6110.1010.10501,800
Apr 21, 202510.0310.039.849.959.95730,700
Apr 17, 202510.6010.8910.6010.8110.81479,500
Apr 16, 202511.0011.0110.3010.6010.60641,400
Apr 15, 202510.2310.7110.2310.6010.601,089,600
Apr 14, 20259.7510.309.7510.2010.20966,500
Apr 11, 202510.0010.309.9210.2310.231,351,600
Apr 10, 202510.0710.859.7910.1910.19637,000
Apr 9, 20259.2310.799.2310.6110.611,307,700
Apr 8, 20259.8510.419.719.819.81921,200
Apr 7, 20258.959.608.959.349.342,176,600
Apr 4, 202510.9710.979.369.539.531,603,400
Apr 3, 202510.5210.7510.4910.5310.531,220,000
Apr 2, 202510.4111.2410.4110.8010.80483,400
Apr 1, 202510.0110.4310.0110.4210.421,037,400
Mar 31, 202510.1710.3310.0910.3110.31686,100
Mar 28, 202511.1011.1010.3210.3510.35755,300
Mar 27, 202510.7710.9310.7710.8310.83560,700
Mar 26, 202510.6110.9010.6110.7810.78439,200
Mar 25, 202510.7411.2010.7411.0411.041,083,800
Mar 24, 202510.8211.0410.8210.9810.982,581,500
Mar 21, 202510.9010.9010.7910.8510.85667,700
Mar 20, 202510.8410.9510.7810.9510.95251,000
Mar 19, 202510.7011.2010.7011.0011.00785,300
Mar 18, 202510.9510.9810.4810.7010.70902,400
Mar 17, 202510.8411.0010.7710.9110.911,118,300
Mar 14, 202511.2511.8011.2511.5511.55754,700
Mar 13, 202511.6311.7011.5611.6111.61723,400
Mar 12, 202512.3312.3311.7311.9711.97336,100
Mar 11, 202511.8012.0111.7611.8511.851,316,700
Mar 10, 202512.8912.8912.0412.1512.15785,600
Mar 7, 202512.6012.6011.8612.4412.44286,000
Mar 6, 202512.0112.9912.0112.3012.30355,800
Mar 5, 202512.7812.7812.1712.4512.45230,600
Mar 4, 202512.2412.5612.0512.3012.30483,500
Mar 3, 202512.9712.9712.2612.3312.33468,100
Feb 28, 202511.9512.1911.7511.8811.88582,600
Feb 27, 202512.2512.3312.0212.0212.02317,200
Feb 26, 202512.4612.4612.1112.2612.26339,500
Feb 25, 202512.3312.6311.9912.0712.07317,000
Feb 24, 202512.5413.0912.5412.5612.56368,500
Feb 21, 202512.3713.0812.3712.6912.69162,400
Feb 20, 202513.0013.5913.0013.1313.13218,200
Feb 19, 202512.8613.3012.8213.2613.26252,100
Feb 18, 202513.8713.8712.8313.2913.29419,000
Feb 14, 202513.0013.1812.6313.1313.13355,500
Feb 13, 202513.0613.3113.0613.3113.31177,700
Feb 12, 202513.7314.0613.6913.6913.69155,300
Feb 11, 202513.6314.2913.6314.1814.18277,800
Feb 10, 202514.6814.6813.7114.1814.18281,100
Feb 7, 202514.1514.1513.9213.9613.96224,500
Feb 6, 202514.8214.8214.0714.2914.29120,900
Feb 5, 202513.6814.3113.6814.2814.28306,200
Feb 4, 202514.5614.5613.4614.2514.25185,500
Feb 3, 202513.8013.9913.4613.9213.92201,900
Jan 31, 202513.5814.5213.5813.9713.97311,700
Jan 30, 202514.7414.7413.9114.2014.20211,800
Jan 29, 202513.6514.1613.6514.0314.031,438,100
Jan 28, 202513.4213.9913.4213.9713.972,118,700
Jan 27, 202513.4814.3713.4813.6213.621,161,800
Jan 24, 202514.0014.3014.0014.2314.23215,700
Jan 23, 202513.5514.4713.5514.0714.07263,200
Jan 22, 202513.5614.3613.5613.7813.78278,200
Jan 21, 202513.4614.0013.1813.8013.80399,800
Jan 17, 202513.3613.9013.3613.6213.62349,700
Jan 16, 202514.0314.0313.5613.6613.66287,800
Jan 15, 202512.8713.8012.8713.5513.55299,100
Jan 14, 202512.9414.0012.9413.4613.46283,800
Jan 13, 202513.1913.6713.1913.6213.62325,100
Jan 10, 202513.3214.4013.3213.7213.72233,900
Jan 8, 202514.9414.9414.1014.3314.33258,600
Jan 7, 202514.8214.8213.7014.0414.04439,500
Jan 6, 202513.7914.3813.7613.7813.78232,100
Jan 3, 202513.8614.0713.8614.0614.06186,100
Jan 2, 202514.5114.5113.8613.9613.96204,100
Dec 31, 202413.9414.1313.9413.9713.97144,100
Dec 30, 202413.9914.1213.9814.0614.06328,100
Dec 27, 202414.5614.5613.9714.4514.45270,600
Dec 26, 202413.9414.7213.9414.2214.22226,400
Dec 24, 202413.9414.2313.9414.0814.08236,500
Dec 23, 202413.7714.3013.7714.2714.27235,400
Dec 20, 202414.4014.4013.3213.9513.95254,700
Dec 19, 202413.8714.0813.8713.8913.89273,300
Dec 18, 202413.8714.9913.8714.1314.131,525,200
Dec 17, 202414.2014.8314.2014.7514.75293,900
Dec 16, 202414.4515.1214.4515.0515.05478,600
Dec 13, 202414.3115.4514.3114.9514.951,110,300
Dec 12, 202415.9715.9714.7715.2215.22163,800
Dec 11, 202415.0215.1114.9715.0915.09156,500
Dec 10, 202415.5515.5514.8914.8914.89249,900
Dec 9, 202415.2615.2615.0015.0115.01274,600
Dec 6, 202415.2615.2614.8414.9314.93494,100
Dec 5, 202414.8014.9014.8014.8114.81291,200
Dec 4, 202414.4414.5314.4414.4914.49130,100
Dec 3, 202414.5114.5113.6814.2314.23314,900
Dec 2, 202413.9914.2513.9914.2214.22206,600
Nov 29, 202413.7313.8713.6013.8713.8798,800
Nov 27, 202413.0313.5013.0313.4213.42182,400
Nov 26, 202413.4013.4012.7213.2213.22231,600
Nov 25, 202413.6013.6012.7613.2413.24392,300
Nov 22, 202412.2213.2212.2212.7312.73581,900
Nov 21, 202412.1112.8312.1112.3712.37305,800
Nov 20, 202412.7612.7612.0712.2812.28519,200
Nov 19, 202412.2812.2811.9912.1012.10600,900
Nov 18, 202413.0013.0012.0212.5012.50320,600
Nov 15, 202412.1612.5012.1612.4412.44455,500
Nov 14, 202413.3613.3612.3612.9112.91208,700
Nov 13, 202412.6512.8112.6512.7312.73245,500
Nov 12, 202413.7713.7713.1013.1613.16381,500
Nov 11, 202413.7513.7713.2713.6513.65292,900
Nov 8, 202412.7012.8812.7012.8612.86245,500
Nov 7, 202412.8812.8812.3812.5612.56192,100
Nov 6, 202411.8512.1811.8512.1812.18121,400
Nov 5, 202411.5011.7211.5011.6711.67546,700
Nov 4, 202412.2812.3412.0212.0812.08543,200
Nov 1, 202411.5012.1311.5012.0712.07202,800
Oct 31, 202412.6012.7512.1812.2212.22217,800
Oct 30, 202411.9212.3711.9212.3112.31116,600
Oct 29, 202412.1312.5412.1312.2112.21152,900
Oct 28, 202411.5712.0211.5711.9811.98130,100
Oct 25, 202411.6411.9811.6411.8711.87215,600
Oct 24, 202412.7012.7011.7412.1312.13328,700
Oct 23, 202411.5411.9411.5411.9011.90419,300
Oct 22, 202413.2913.2912.6112.6812.68253,800
Oct 21, 202413.4113.4112.7412.8012.80120,500
Oct 18, 202412.2412.8112.2412.7812.78127,000
Oct 17, 202412.9612.9612.8712.9112.91164,400
Oct 16, 202412.8912.9412.8612.9412.94176,700
Oct 15, 202413.0513.0912.7712.7912.79152,100
Oct 14, 202412.5213.5412.5213.0413.04166,000
Oct 11, 202413.0013.0512.9713.0213.02116,600
Oct 10, 202412.7612.8712.3912.8712.8773,200
Oct 9, 202412.5713.5912.5713.0813.08212,700
Oct 8, 202412.3012.9312.3012.9312.93372,100
Oct 7, 202413.1713.1712.4912.5612.56490,900
Oct 4, 202412.2012.2912.1812.2912.29157,000
Oct 3, 202411.8712.2411.8712.1712.17179,400
Oct 2, 202411.8712.6611.8712.2012.20258,700
Oct 1, 202412.8712.8711.9112.2112.21314,800
Sep 30, 202412.6912.6912.0512.1312.13344,100
Sep 27, 202413.0413.0412.0612.3812.38304,600
Sep 26, 202413.4413.4412.4413.0913.09109,700
Sep 25, 202412.2113.2112.2112.7612.76118,100
Sep 24, 202413.2813.2812.7612.8912.89237,500
Sep 23, 202412.7413.1312.7413.1013.1098,500
Sep 20, 202413.5113.5112.8313.0013.00225,900
Sep 19, 202412.9413.0812.6113.0813.08119,500
Sep 18, 202411.7612.6411.7612.1712.17129,300
Sep 17, 202412.6412.6412.2412.2512.25146,600
Sep 16, 202412.6412.6411.8112.4112.41130,800
Sep 13, 202412.6412.6412.2312.2912.29206,200
Sep 12, 202412.6412.6412.1612.3712.37165,200
Sep 11, 202412.3812.3811.4612.1112.11524,500
Sep 10, 202411.6112.0311.6112.0012.00651,800
Sep 9, 202411.5011.8911.5011.7811.78361,300
Sep 6, 202411.5311.6011.3211.3611.36575,200
Sep 5, 202411.7411.8211.6911.7611.76247,600
Sep 4, 202411.1311.7111.1311.6511.65159,700
Sep 3, 202412.2612.2912.0412.1712.17170,800
Aug 30, 202412.9612.9612.3312.4412.44423,500
Aug 29, 202412.5612.5611.9112.0012.00276,000
Aug 28, 202412.4012.4012.1212.1612.16208,600
Aug 27, 202411.7612.3211.7612.2712.27300,200
Aug 26, 202412.4012.4012.0212.0612.06108,500
Aug 23, 202412.3912.3912.0012.2812.28117,400
Aug 22, 202412.3812.3811.8811.9011.90180,200
Aug 21, 202412.2712.2711.7611.8511.85133,300
Aug 20, 202412.0012.0011.3211.5211.52444,100
Aug 19, 202411.3012.1311.3011.6411.64563,400
Aug 16, 202412.3112.3111.6911.7611.7691,500
Aug 15, 202411.5811.6210.8011.3611.36192,400
Aug 14, 202411.5411.9811.0911.4811.48140,400
Aug 13, 202411.3811.3810.9511.3811.38196,900
Aug 12, 202410.9511.7210.9511.3811.38122,800
Aug 9, 202410.9511.3010.9511.2911.29360,700
Aug 8, 202410.6011.2810.6011.2811.28351,900
Aug 7, 202411.0911.0910.3510.3610.36402,300
Aug 6, 202410.6910.699.8910.1210.12373,000
Aug 5, 202410.0710.6110.0510.4410.44287,400
Aug 2, 20249.8010.889.8010.4310.43751,600
Aug 1, 202410.9011.4510.7210.8510.85118,800
Jul 31, 202411.6511.6511.2611.4011.40109,000
Jul 30, 202411.0311.0310.9510.9910.99138,600
Jul 29, 202410.8910.8910.4010.6410.64233,500
Jul 26, 202410.1510.7010.1510.5910.59113,200
Jul 25, 202411.0411.0410.5710.6110.61208,400
Jul 24, 202411.4211.5911.2911.2911.29192,600
Jul 23, 202411.8011.8011.4211.4711.47408,800
Jul 22, 202411.1811.8311.1711.6211.62287,500
Jul 19, 202411.4211.6011.4211.5011.50884,600
Jul 18, 202411.7311.7311.4411.5011.50331,600
Jul 17, 202412.0512.0511.7011.7811.78507,800
Jul 16, 202412.2412.2511.3311.8711.87681,100
Jul 15, 202412.0412.0411.8811.8911.89155,800
Jul 12, 202411.5212.2511.5211.9811.982,360,100
Jul 11, 202412.1412.1411.5911.7011.703,568,900
Jul 10, 202412.1312.1311.6911.8011.801,969,000
Jul 9, 202412.1412.1811.9311.9711.97416,700
Jul 8, 202410.8511.5210.8511.2111.21284,000
Jul 5, 202411.0811.4911.0711.2511.25203,300
Jul 3, 202410.3310.9810.3310.7910.79204,100
Jul 2, 202410.9710.9710.6410.7210.72351,200
Jul 1, 202410.1610.5210.1610.4010.40336,600
Jun 28, 202411.0111.0110.7210.7310.73175,000
Jun 27, 202410.3010.7110.3010.7110.71122,700
Jun 26, 202410.5310.5310.4010.5010.50192,500
Jun 25, 202410.5310.5310.3310.4310.43644,700
Jun 24, 20249.8710.479.8710.2410.24882,100
Jun 21, 202410.5510.559.9310.2110.21266,900
Jun 20, 202410.4410.4410.0110.3110.31253,800
Jun 18, 202410.3910.399.7910.0710.07171,500
Jun 17, 20249.6710.289.6710.0410.04165,500
Jun 14, 202410.1810.189.909.949.94170,900
Jun 13, 20249.8610.319.869.959.95111,800
Jun 12, 20249.8310.179.839.929.92214,000
Jun 11, 202410.3310.339.9510.0110.01368,800
Jun 10, 202410.3310.3310.0310.1310.13219,800
Jun 7, 202410.2110.219.789.799.79233,000
Jun 6, 20249.579.959.579.769.76388,000
Jun 5, 202410.3010.3010.0310.1410.14372,000
Jun 4, 202410.5810.6010.4810.5810.58292,100
Jun 3, 202410.4010.5010.3010.4210.42207,900
May 31, 202410.2710.279.9910.0910.09152,700
May 30, 202410.1110.119.819.819.81173,200
May 29, 20249.8010.009.729.729.72356,300
May 28, 20249.7410.149.7410.0010.00140,200
May 24, 202410.2410.249.9410.0010.00126,200
May 23, 202410.0210.029.669.669.66108,400
May 22, 202410.0510.059.689.699.69310,900
May 21, 202410.1510.159.849.919.91255,400
May 20, 202410.2710.279.959.989.98121,000
May 17, 20249.829.929.829.919.91118,500
May 16, 20249.709.929.709.719.71120,200
May 15, 20249.309.479.129.269.26150,900
May 14, 20249.179.178.928.948.94104,800
May 13, 20249.059.068.848.898.89150,300
May 10, 20248.909.168.828.838.8384,100
May 9, 20249.179.178.909.039.0378,700
May 8, 20248.919.278.919.089.08104,100

Related Tickers

0Z4S.IL Tencent Holdings Limited
497.20
+1.62%
 
RTMVY Rightmove plc
19.95
-1.34%
 
TCTZF Tencent Holdings Limited
62.45
-0.16%
 
PROSY Prosus N.V.
9.53
-0.23%
 
ATHM Autohome Inc.
25.63
-3.32%
 
SCOR comScore, Inc.
5.15
-4.81%
 
WB Weibo Corporation
8.41
-2.44%
 
MOMO Hello Group Inc.
5.94
-2.62%
 
ZG Zillow Group, Inc.
66.44
+0.58%
 
BILI Bilibili Inc.
17.58
-3.83%