Recruiter com Group Inc (RCRT)
NASDAQ
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 | 0.01 | 0.502512562814 | 1.99 | 2.399 | 1.96 | 19485 | 2.10971584 | CS |
| 4 | 0.16 | 8.69565217391 | 1.84 | 2.399 | 1.75 | 12056 | 2.00916199 | CS |
| 12 | 0.54 | 36.9863013699 | 1.46 | 2.58 | 1.26 | 87764 | 1.9175028 | CS |
| 26 | 0.52 | 35.1351351351 | 1.48 | 2.58 | 1.1201 | 57457 | 1.84182411 | CS |
| 52 | -0.7405 | -27.0206166758 | 2.7405 | 6.975 | 1.0442 | 296740 | 3.32175769 | CS |
| 156 | -67.3 | -97.113997114 | 69.3 | 80.25 | 1.0442 | 449382 | 10.22403519 | CS |
| 260 | -65.65 | -97.0436067997 | 67.65 | 87.9 | 1.0442 | 446843 | 11.19239211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 2 | -0.03 | -1.48 | 2.02 | 2.1490999 | 1.96 | 20174 |
| 1721428500 | 2.0299999 | -0.17 | -7.73 | 2.1 | 2.3999 | 2.0001 | 48700 |
| 1721342100 | 2.2 | 0.11 | 5.26 | 2.04 | 2.22 | 2.04 | 10458 |
| 1721255700 | 2.09 | -0.08 | -3.69 | 2.18 | 2.18 | 2.0099999 | 11908 |
| 1721169300 | 2.17 | 0.1 | 4.83 | 1.99 | 2.18 | 1.99 | 21069 |
| 1721082900 | 2.07 | 0.01 | 0.49 | 2.05 | 2.09 | 2.0099999 | 7759 |
| 1720823700 | 2.06 | 0.3 | 17.31 | 1.78 | 2.08 | 1.78 | 10724 |
| 1720737300 | 1.756 | -0.08 | -4.57 | 1.77 | 1.86 | 1.756 | 2273 |
| 1720650900 | 1.84 | -0.01 | -0.54 | 1.82 | 1.9 | 1.75 | 9071 |
| 1720564500 | 1.85 | 0.04 | 2.21 | 1.87 | 1.871 | 1.81 | 2824 |
| 1720478100 | 1.81 | -0.1 | -5.43 | 1.82 | 1.885 | 1.81 | 11129 |
| 1720218900 | 1.914 | 0.01 | 0.74 | 1.9 | 1.9534 | 1.81 | 11835 |
| 1720040640 | 1.9 | 0.07 | 3.83 | 1.835 | 1.99 | 1.835 | 582 |
| 1719959700 | 1.83 | -0.1 | -5.18 | 1.93 | 1.93 | 1.8 | 14167 |
| 1719873300 | 1.93 | -0.07 | -3.50 | 2.09 | 2.09 | 1.88 | 6982 |
| 1719614100 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1719527700 | 2 | 0.12 | 6.38 | 1.86 | 2.04 | 1.86 | 17314 |
| 1719441300 | 1.88 | -0.13 | -6.47 | 1.86 | 2.06 | 1.86 | 21910 |
| 1719354900 | 2.0099999 | 0.16 | 8.53 | 1.84 | 2.0099999 | 1.82 | 3988 |
| 1719268500 | 1.852 | 0.05 | 2.89 | 1.84 | 1.9 | 1.75 | 15662 |
| 1719009300 | 1.8 | -0.07 | -3.74 | 1.86 | 1.88 | 1.8 | 26495 |
| 1718922900 | 1.87 | -0.16 | -7.65 | 1.97 | 2 | 1.85 | 14509 |
| 1718750100 | 2.025 | -0.02 | -0.74 | 2 | 2.1333 | 1.95 | 17920 |
| 1718663700 | 2.04 | -0.17 | -7.69 | 2.15 | 2.16 | 1.99 | 19323 |
| 1718404500 | 2.21 | 0 | 0.00 | 2.24 | 2.24 | 2.16 | 6316 |
| 1718318100 | 2.21 | -0.07 | -3.07 | 2.31 | 2.4 | 2.06 | 9360 |
| 1718231700 | 2.2799999 | 0.13 | 5.88 | 2.2 | 2.3 | 2.16 | 15813 |
| 1718145300 | 2.1534 | -0.11 | -4.72 | 2.23 | 2.3 | 2.11 | 27509 |
| 1718058900 | 2.2599999 | 0.13 | 6.10 | 2.1 | 2.2799999 | 2.1 | 46173 |
| 1717799700 | 2.13 | -0.13 | -5.75 | 2.07 | 2.1692999 | 2 | 42433 |
| 1717713300 | 2.2599999 | 0.28 | 14.14 | 2.04 | 2.3399 | 1.95 | 95395 |
| 1717626900 | 1.98 | 0.08 | 4.21 | 1.84 | 2.04 | 1.84 | 21273 |
| 1717540500 | 1.9 | 0.21 | 12.43 | 1.65 | 1.91 | 1.65 | 30365 |
| 1717454100 | 1.69 | -0.09 | -5.06 | 1.71 | 1.85 | 1.5 | 82996 |
| 1717194900 | 1.78 | 0.04 | 2.08 | 1.6399999 | 1.9 | 1.6355 | 18812 |
| 1717108500 | 1.7437 | 0.03 | 1.97 | 1.81 | 1.84 | 1.61 | 6451 |
| 1717022100 | 1.71 | -0.09 | -5.02 | 1.73 | 1.84 | 1.7 | 16669 |
| 1716935700 | 1.8003 | -0.05 | -2.69 | 1.7 | 1.8715 | 1.66 | 22211 |
| 1716590100 | 1.85 | 0.07 | 3.93 | 1.75 | 1.9 | 1.7 | 27210 |
| 1716503700 | 1.78 | -0.17 | -8.72 | 1.99 | 1.99 | 1.69 | 32329 |
| 1716417300 | 1.95 | -0.17 | -8.02 | 2 | 2 | 1.85 | 42564 |
| 1716330900 | 2.12 | 0.03 | 1.44 | 1.99 | 2.16 | 1.94 | 146792 |
| 1716244500 | 2.09 | 0.2 | 10.58 | 1.92 | 2.19 | 1.89 | 273500 |
| 1715985300 | 1.89 | 0.34 | 21.64 | 1.61 | 2.58 | 1.575 | 3602931 |
| 1715898900 | 1.5538 | 0 | 0.25 | 1.45 | 1.75 | 1.45 | 21594 |
| 1715812500 | 1.55 | -0.06 | -3.89 | 1.58 | 1.62 | 1.4664 | 5709 |
| 1715726100 | 1.6127 | 0.01 | 0.66 | 1.57 | 1.62 | 1.56 | 1849 |
| 1715639700 | 1.6022 | 0.04 | 2.71 | 1.26 | 1.6022 | 1.26 | 20759 |
| 1715380500 | 1.56 | 0.16 | 11.43 | 1.75 | 1.75 | 1.4 | 9902 |
| 1715294100 | 1.4 | -0.2 | -12.71 | 1.44 | 1.6137 | 1.4 | 2579 |
| 1715207700 | 1.6037999 | -0.05 | -2.76 | 1.53 | 1.61 | 1.53 | 2515 |
| 1715121300 | 1.6493 | -0 | -0.04 | 1.53 | 1.66 | 1.45 | 15676 |
| 1715034900 | 1.65 | 0.09 | 5.77 | 1.67 | 1.7 | 1.55 | 8271 |
| 1714775700 | 1.56 | 0.04 | 2.63 | 1.54 | 1.7 | 1.54 | 5068 |
| 1714689300 | 1.52 | -0.04 | -2.56 | 1.46 | 1.6999 | 1.42 | 5190 |
| 1714602900 | 1.56 | 0.11 | 7.59 | 1.47 | 1.59 | 1.37 | 14044 |
| 1714516500 | 1.45 | -0.07 | -4.61 | 1.46 | 1.62 | 1.4 | 3097 |
| 1714430100 | 1.52 | 0.12 | 8.57 | 1.41 | 1.52 | 1.41 | 819 |
| 1714170900 | 1.4 | 0 | 0.00 | 1.45 | 1.49 | 1.3799999 | 2335 |
| 1714084500 | 1.4 | -0.2 | -12.50 | 1.5 | 1.575 | 1.4 | 10111 |
| 1713998100 | 1.6 | 0.12 | 8.11 | 1.52 | 1.6 | 1.5 | 1490 |
| 1713911700 | 1.48 | 0.01 | 1.02 | 1.42 | 1.615 | 1.4000999 | 5370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
