TipRanks
Go Ultimate55% OFF

Recruit Holdings Co (RCRRF) Historical Prices

RCRRF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026125.13125.13117.80117.80117.80-4.46%8700.67
Oct 29, 2026123.29123.29123.29123.29123.29+6.64%5830.44
Oct 28, 2026113.23122.23113.23115.61115.61-2.89%1,9831.55
Oct 27, 2026119.05124.70113.39119.05119.05-4.34%00.00
Oct 26, 2026125.59125.73121.34124.44124.44+2.60%4,4513.61
Oct 23, 2026121.29126.95115.62121.29121.29+2.58%00.00
Oct 22, 2026118.24118.24118.24118.24118.24-2.09%3680.30
Oct 21, 2026120.76125.12116.40120.76120.76-0.26%00.00
Oct 20, 2026121.08121.08121.08121.08121.08+5.12%8830.70
Oct 19, 2026121.60121.61115.18115.18115.18+1.65%1,1890.95
Oct 16, 2026116.80116.80113.31113.31113.31-5.16%1,4211.08
Oct 15, 2026119.25119.48119.25119.48119.48+4.08%1,5911.22
Oct 14, 2026111.78114.80111.78114.80114.80+0.28%9930.76
Oct 13, 2026115.76115.76109.35114.48114.48-1.11%1,7641.36
Oct 12, 2026114.97115.76114.92115.76115.76+4.74%1,0620.82
Oct 09, 2026110.52113.88110.52110.52110.52-1.33%1,1240.86
Oct 08, 2026105.45112.01105.45112.01112.01+5.18%1,5051.16
Oct 07, 2026103.66109.32103.66106.49106.49+2.75%1,0210.78
Oct 06, 2026103.64103.64103.64103.64103.64-1.85%1,3011.00
Oct 05, 2026109.39109.39105.60105.60105.60-0.91%5230.40
Oct 02, 2026106.57111.44101.70106.57106.57-2.20%00.00
Oct 01, 2026109.25109.25108.97108.97108.97+1.44%8000.61
Sep 30, 2026110.36110.36104.28107.42107.42+2.20%8230.63
Sep 29, 2026105.11105.11105.11105.11105.11+3.83%4890.37
Sep 28, 2026101.56106.94101.32101.32101.23+1.12%8500.64
Sep 25, 2026100.73106.50100.19100.19100.11-1.07%3,1272.26
Sep 24, 2026101.28105.8796.69101.28101.20-5.71%00.00
Sep 23, 2026107.41107.41107.41107.41107.32-5.92%5010.36
Sep 22, 2026114.12114.17114.12114.17114.08+2.08%19,73517.87
Sep 21, 2026111.85115.50111.85111.85111.76+4.40%1,3870.97
Sep 18, 2026107.14107.14107.14107.14107.05-5.65%3880.27
Sep 17, 2026113.55117.80109.30113.55113.46-0.56%00.00
Sep 16, 2026114.19114.19114.19114.19114.10+2.19%5170.36
Sep 15, 2026105.43111.74105.43111.74111.65+4.68%4080.28
Sep 14, 2026106.74106.74106.74106.74106.65+2.12%5010.34
Sep 11, 202698.93104.5298.93104.52104.44+0.50%7750.52
Sep 10, 2026105.49105.4997.30104.00103.92+4.49%3,9512.70
Sep 09, 202699.53101.4397.6399.5399.45-5.00%00.00
Sep 08, 2026104.77104.77104.77104.77104.69-2.63%5430.31
Sep 07, 2026107.61107.61107.61107.61107.52+0.00%00.00
Sep 04, 2026107.61107.61107.61107.61107.52+6.63%3060.17
Sep 03, 2026108.60108.61100.92100.92100.84+0.87%6160.28
Sep 02, 2026100.05100.05100.05100.0599.97-8.70%9630.43
Sep 01, 2026109.59112.85106.33109.59109.50-3.06%00.00
Aug 31, 2026113.70117.11113.04113.04112.95+2.03%1,3270.56
Aug 28, 2026110.82111.60110.80110.80110.71+3.62%8190.34
Aug 27, 2026106.93110.06103.80106.93106.84+1.96%00.00
Aug 26, 2026105.01105.01104.88104.88104.79+1.03%7900.21
Aug 25, 2026103.81108.4999.12103.81103.72+3.06%00.00
Aug 24, 2026100.72100.72100.72100.72100.64+1.98%9440.25