Register for real-time alerts, custom portfolio, and market movers
RCRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 1.56 | 0.11 | 7.59% | 1.47 | 1.59 | 1.37 | 14,044 |
| Apr 30 2024 | 1.45 | -0.07 | -4.61% | 1.46 | 1.62 | 1.40 | 3,097 |
| Apr 29 2024 | 1.52 | 0.12 | 8.57% | 1.41 | 1.52 | 1.41 | 819 |
| Apr 26 2024 | 1.40 | 0.00 | 0.00% | 1.45 | 1.49 | 1.38 | 2,335 |
| Apr 25 2024 | 1.40 | -0.20 | -12.50% | 1.50 | 1.575 | 1.40 | 10,111 |
| Apr 24 2024 | 1.60 | 0.12 | 8.11% | 1.52 | 1.60 | 1.50 | 1,490 |
| Apr 23 2024 | 1.48 | 0.01 | 1.02% | 1.42 | 1.615 | 1.4001 | 5,370 |
| Apr 22 2024 | 1.465 | 0.06 | 4.27% | 1.43 | 1.4999 | 1.36 | 2,419 |
| Apr 19 2024 | 1.405 | -0.14 | -9.03% | 1.52 | 1.67 | 1.40 | 13,089 |
| Apr 18 2024 | 1.5444 | -0.02 | -1.00% | 1.60 | 1.60 | 1.46 | 2,733 |
| Apr 17 2024 | 1.56 | 0.12 | 8.33% | 1.37 | 1.56 | 1.2399 | 16,567 |
| Apr 16 2024 | 1.44 | -0.25 | -14.79% | 1.63 | 1.63 | 1.20 | 26,552 |
| Apr 15 2024 | 1.69 | 0.18 | 11.93% | 1.49 | 1.69 | 1.49 | 6,874 |
| Apr 12 2024 | 1.5099 | 0.04 | 2.71% | 1.48 | 1.54 | 1.48 | 7,731 |
| Apr 11 2024 | 1.47 | -0.10 | -6.47% | 1.585 | 1.585 | 1.47 | 1,976 |
| Apr 10 2024 | 1.5717 | -0.03 | -1.77% | 1.60 | 1.60 | 1.5635 | 1,814 |
| Apr 09 2024 | 1.60 | 0.10 | 6.88% | 1.52 | 1.61 | 1.50 | 1,689 |
| Apr 08 2024 | 1.497 | -0.12 | -7.59% | 1.59 | 1.59 | 1.49 | 3,234 |
| Apr 05 2024 | 1.62 | 0.09 | 5.88% | 1.55 | 1.672 | 1.55 | 5,416 |
| Apr 04 2024 | 1.53 | -0.09 | -5.56% | 1.59 | 1.69 | 1.53 | 7,087 |
| Apr 03 2024 | 1.62 | 0.07 | 4.51% | 1.51 | 1.64 | 1.51 | 3,088 |
| Apr 02 2024 | 1.5501 | -0.15 | -8.82% | 1.69 | 1.73 | 1.55 | 6,655 |
| Apr 01 2024 | 1.70 | 0.06 | 3.66% | 1.70 | 1.7123 | 1.59 | 15,230 |
| Mar 28 2024 | 1.64 | 0.02 | 1.08% | 1.62 | 1.68 | 1.60 | 11,191 |
| Mar 27 2024 | 1.6225 | 0.16 | 11.13% | 1.44 | 1.7137 | 1.41 | 13,586 |
| Mar 26 2024 | 1.46 | 0.00 | 0.00% | 1.44 | 1.47 | 1.44 | 1,949 |
| Mar 25 2024 | 1.46 | -0.14 | -8.76% | 1.64 | 1.6465 | 1.25 | 36,427 |
| Mar 22 2024 | 1.6001 | -0.02 | -1.53% | 1.59 | 1.7999 | 1.58 | 20,808 |
| Mar 21 2024 | 1.625 | -0.10 | -5.52% | 1.60 | 1.625 | 1.5121 | 3,961 |
| Mar 20 2024 | 1.72 | 0.17 | 10.97% | 1.55 | 1.75 | 1.49 | 3,602 |
| Mar 19 2024 | 1.55 | -0.10 | -6.06% | 1.62 | 1.69 | 1.44 | 10,603 |
| Mar 18 2024 | 1.65 | 0.11 | 7.14% | 1.53 | 1.79 | 1.5001 | 6,115 |
| Mar 15 2024 | 1.5401 | -0.03 | -1.90% | 1.57 | 1.65 | 1.5401 | 1,113 |
| Mar 14 2024 | 1.57 | -0.15 | -8.89% | 1.5201 | 1.75 | 1.5201 | 5,532 |
| Mar 13 2024 | 1.7232 | -0.04 | -2.31% | 1.68 | 1.7886 | 1.651 | 1,133 |
| Mar 12 2024 | 1.764 | 0.05 | 3.16% | 1.84 | 1.84 | 1.51 | 6,134 |
| Mar 11 2024 | 1.71 | -0.09 | -5.00% | 1.83 | 1.83 | 1.7006 | 4,532 |
| Mar 08 2024 | 1.80 | -0.01 | -0.55% | 1.78 | 1.8399 | 1.7097 | 104,684 |
| Mar 07 2024 | 1.81 | -0.01 | -0.55% | 1.88 | 1.88 | 1.711 | 7,023 |
| Mar 06 2024 | 1.82 | -0.16 | -8.08% | 1.98 | 1.99 | 1.81 | 53,716 |
| Mar 05 2024 | 1.9799 | 0.03 | 1.53% | 1.89 | 2.0803 | 1.89 | 13,910 |
| Mar 04 2024 | 1.95 | -0.21 | -9.72% | 2.21 | 2.21 | 1.75 | 20,817 |
| Mar 01 2024 | 2.16 | 0.17 | 8.54% | 1.93 | 2.169 | 1.92 | 11,198 |
| Feb 29 2024 | 1.99 | 0.05 | 2.58% | 1.90 | 2.1357 | 1.88 | 37,142 |
| Feb 28 2024 | 1.94 | 0.15 | 8.08% | 1.88 | 2.17 | 1.6701 | 86,485 |
| Feb 27 2024 | 1.795 | 0.10 | 5.59% | 1.60 | 1.851 | 1.60 | 60,428 |
| Feb 26 2024 | 1.70 | 0.28 | 19.72% | 1.57 | 1.9199 | 1.5016 | 392,446 |
| Feb 23 2024 | 1.42 | -0.23 | -13.94% | 1.61 | 1.651 | 1.33 | 474,931 |
| Feb 22 2024 | 1.65 | -0.29 | -14.73% | 1.90 | 1.97 | 1.64 | 40,776 |
| Feb 21 2024 | 1.935 | 0.09 | 4.59% | 1.95 | 2.19 | 1.913 | 29,726 |
| Feb 20 2024 | 1.85 | -0.33 | -15.14% | 2.25 | 2.25 | 1.85 | 28,423 |
| Feb 16 2024 | 2.1801 | 0.04 | 1.87% | 2.24 | 2.33 | 2.10 | 38,784 |
| Feb 15 2024 | 2.14 | -0.07 | -3.17% | 2.14 | 2.213 | 1.91 | 113,783 |
| Feb 14 2024 | 2.21 | 0.36 | 19.46% | 1.90 | 2.215 | 1.87 | 43,756 |
| Feb 13 2024 | 1.85 | 0.00 | 0.00% | 1.79 | 1.89 | 1.76 | 24,114 |
| Feb 12 2024 | 1.85 | 0.07 | 3.93% | 1.80 | 1.899 | 1.72 | 31,364 |
| Feb 09 2024 | 1.78 | 0.38 | 27.14% | 1.4786 | 1.88 | 1.425 | 35,145 |
| Feb 08 2024 | 1.40 | 0.06 | 4.48% | 1.40 | 1.5099 | 1.3548 | 9,736 |
| Feb 07 2024 | 1.34 | -0.05 | -3.35% | 1.36 | 1.3891 | 1.282 | 5,210 |
| Feb 06 2024 | 1.3864 | 0.02 | 1.20% | 1.41 | 1.53 | 1.291 | 36,094 |
| Feb 05 2024 | 1.37 | 0.19 | 16.10% | 1.23 | 1.46 | 1.1201 | 38,545 |
| Feb 02 2024 | 1.18 | -0.24 | -16.90% | 1.40 | 1.40 | 1.15 | 38,796 |
