Recruit Holdings Company Ltd (PK) (RCRUY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955740 | 10.72 | 0.32 | 3.08 | 10.97 | 10.97 | 10.64 | 351244 |
| 1719868980 | 10.4 | -0.33 | -3.08 | 10.16 | 10.52 | 10.16 | 336627 |
| 1719610020 | 10.73 | 0.02 | 0.19 | 11.01 | 11.01 | 10.68 | 174992 |
| 1719523200 | 10.71 | 0.21 | 2.00 | 10.3 | 10.71 | 10.3 | 122113 |
| 1719437040 | 10.5 | 0.07 | 0.67 | 10.53 | 10.53 | 10.4 | 192450 |
| 1719350880 | 10.43 | 0.19 | 1.86 | 10.53 | 10.53 | 10.33 | 644686 |
| 1719264540 | 10.24 | 0.03 | 0.29 | 9.8699999 | 10.47 | 9.8699999 | 882140 |
| 1719005220 | 10.21 | -0.1 | -0.97 | 10.5499 | 10.55 | 9.93 | 266949 |
| 1718918640 | 10.31 | 0.24 | 2.38 | 10.44 | 10.44 | 10.01 | 253771 |
| 1718746140 | 10.07 | 0.03 | 0.30 | 10.39 | 10.39 | 9.7899999 | 171487 |
| 1718659680 | 10.04 | 0.1 | 1.06 | 9.67 | 10.28 | 9.67 | 165484 |
| 1718400300 | 9.935 | -0.02 | -0.15 | 10.18 | 10.18 | 9.9001 | 170855 |
| 1718314140 | 9.95 | 0.03 | 0.30 | 9.86 | 10.31 | 9.86 | 111753 |
| 1718227380 | 9.92 | -0.09 | -0.90 | 9.8301 | 10.17 | 9.8301 | 214042 |
| 1718141340 | 10.01 | -0.12 | -1.18 | 10.33 | 10.33 | 9.9505 | 368813 |
| 1718054880 | 10.13 | 0.34 | 3.47 | 10.33 | 10.33 | 10.03 | 219798 |
| 1717795800 | 9.7899999 | 0.03 | 0.31 | 10.21 | 10.21 | 9.78 | 232974 |
| 1717709400 | 9.76 | -0.38 | -3.75 | 9.5701 | 9.95 | 9.5701 | 387966 |
| 1717622460 | 10.14 | -0.44 | -4.16 | 10.3 | 10.3 | 10.03 | 372014 |
| 1717536360 | 10.58 | 0.16 | 1.54 | 10.58 | 10.6 | 10.48 | 292083 |
| 1717450140 | 10.42 | 0.33 | 3.27 | 10.4 | 10.5 | 10.3 | 207919 |
| 1717190940 | 10.09 | 0.28 | 2.85 | 10.27 | 10.27 | 9.9901 | 152695 |
| 1717104540 | 9.81 | 0.09 | 0.93 | 10.11 | 10.11 | 9.81 | 173356 |
| 1717018020 | 9.72 | -0.28 | -2.75 | 9.8001 | 10 | 9.72 | 356288 |
| 1716931740 | 9.9949999 | -0.01 | -0.05 | 9.74 | 10.14 | 9.74 | 140220 |
| 1716585840 | 10 | 0.34 | 3.52 | 10.24 | 10.24 | 9.936 | 126165 |
| 1716499740 | 9.66 | -0.03 | -0.31 | 10.02 | 10.02 | 9.66 | 108380 |
| 1716412800 | 9.69 | -0.22 | -2.22 | 10.0499 | 10.05 | 9.68 | 310857 |
| 1716326940 | 9.91 | -0.07 | -0.70 | 10.1499 | 10.15 | 9.84 | 255357 |
| 1716240180 | 9.98 | 0.07 | 0.71 | 10.27 | 10.27 | 9.95 | 120957 |
| 1715981340 | 9.91 | 0.2 | 2.06 | 9.82 | 9.92 | 9.82 | 118515 |
| 1715894940 | 9.71 | 0.45 | 4.86 | 9.7 | 9.92 | 9.7 | 120161 |
| 1715808000 | 9.26 | 0.32 | 3.58 | 9.3 | 9.47 | 9.1199999 | 150889 |
| 1715722140 | 8.94 | 0.05 | 0.53 | 9.1699 | 9.17 | 8.92 | 104769 |
| 1715635200 | 8.8925 | 0.06 | 0.71 | 9.0501 | 9.06 | 8.84 | 150282 |
| 1715376000 | 8.83 | -0.2 | -2.21 | 8.9 | 9.1599 | 8.82 | 84097 |
| 1715289720 | 9.03 | -0.05 | -0.55 | 9.1699 | 9.17 | 8.9 | 78669 |
| 1715203200 | 9.08 | 0.05 | 0.55 | 8.91 | 9.27 | 8.91 | 104123 |
| 1715117340 | 9.0303 | 0.03 | 0.34 | 9.0300999 | 9.32 | 9.0101 | 303615 |
| 1715030940 | 9 | 0.05 | 0.56 | 9.24 | 9.24 | 8.99 | 121822 |
| 1714771740 | 8.95 | 0.14 | 1.59 | 8.55 | 9.07 | 8.55 | 196307 |
| 1714685340 | 8.81 | 0.21 | 2.44 | 9.0399999 | 9.05 | 8.67 | 223373 |
| 1714598400 | 8.6 | -0.01 | -0.12 | 9 | 9 | 8.56 | 77920 |
| 1714512600 | 8.61 | 0 | 0.00 | 8.9601 | 8.97 | 8.61 | 388973 |
| 1714425720 | 8.61 | 0.14 | 1.59 | 8.8 | 8.8 | 8.5399999 | 119833 |
| 1714166580 | 8.475 | 0.14 | 1.62 | 8.41 | 8.81 | 8.4 | 194354 |
| 1714080300 | 8.34 | 0.12 | 1.46 | 8.22 | 8.46 | 8.2 | 116927 |
| 1713994020 | 8.22 | 0.06 | 0.74 | 8.31 | 8.6199999 | 8.21 | 1034835 |
| 1713907740 | 8.16 | -0.03 | -0.37 | 8.2975 | 8.36 | 8.15 | 564734 |
| 1713821340 | 8.19 | 0.24 | 3.02 | 8.09 | 8.3699999 | 8.09 | 194102 |
| 1713561900 | 7.95 | -0.11 | -1.30 | 7.74 | 8.03 | 7.74 | 168547 |
| 1713475500 | 8.055 | -0.24 | -2.87 | 7.8601 | 8.2 | 7.8601 | 128934 |
| 1713389100 | 8.2928 | -0.08 | -0.92 | 8.58 | 8.58 | 8.22 | 150723 |
| 1713302940 | 8.3699999 | -0.23 | -2.67 | 8.38 | 8.6199999 | 8.32 | 254017 |
| 1713216000 | 8.6 | -0.01 | -0.12 | 9.01 | 9.03 | 8.59 | 129112 |
| 1712957160 | 8.61 | -0.16 | -1.82 | 8.76 | 8.76 | 8.58 | 77316 |
| 1712870760 | 8.77 | 0.14 | 1.62 | 8.68 | 8.95 | 8.64 | 118609 |
| 1712784000 | 8.63 | -0.23 | -2.60 | 9.09 | 9.09 | 8.5875 | 176086 |
| 1712698140 | 8.86 | -0.05 | -0.56 | 9.1001 | 9.1001 | 8.7899999 | 121323 |
| 1712611200 | 8.91 | 0.11 | 1.25 | 8.8501 | 8.95 | 8.8501 | 181891 |
| 1712352000 | 8.8 | 0.15 | 1.73 | 8.74 | 8.83 | 8.74 | 369814 |
| 1712265780 | 8.65 | -0.01 | -0.14 | 8.5001 | 8.85 | 8.5001 | 198272 |
| 1712179500 | 8.6625 | 0.04 | 0.49 | 8.63 | 8.6799 | 8.595 | 134916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
