Recruit Holdings Co. Ltd. (1RH)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 50.54 | 0.32 | 0.64 | 50.3 | 50.54 | 50.3 | 179 |
| 1719520020 | 50.22 | 0.56 | 1.13 | 50.22 | 50.22 | 50.22 | 40 |
| 1719433620 | 49.66 | 2.22 | 4.68 | 49.66 | 49.66 | 49.66 | 173 |
| 1719347220 | 47.44 | 0 | 0.00 | 47.44 | 47.44 | 47.44 | 0 |
| 1719260820 | 47.44 | 0.63 | 1.35 | 47.79 | 47.96 | 47.4 | 293 |
| 1719001560 | 46.81 | 0 | 0.00 | 46.81 | 46.81 | 46.81 | 0 |
| 1718915160 | 46.81 | 0 | 0.00 | 46.81 | 46.81 | 46.81 | 0 |
| 1718828760 | 46.81 | 0 | 0.00 | 46.81 | 46.81 | 46.81 | 0 |
| 1718742360 | 46.81 | 0.13 | 0.28 | 46.81 | 46.81 | 46.81 | 1 |
| 1718656020 | 46.68 | 0.28 | 0.60 | 46.83 | 46.83 | 46.63 | 137 |
| 1718396820 | 46.4 | 0.22 | 0.48 | 46.4 | 46.4 | 46.4 | 55 |
| 1718310420 | 46.18 | -0.17 | -0.37 | 46.21 | 46.22 | 45.92 | 700 |
| 1718224020 | 46.35 | -0.32 | -0.69 | 46.35 | 46.35 | 46.35 | 12 |
| 1718137620 | 46.67 | 0.17 | 0.37 | 46.95 | 46.95 | 46.67 | 110 |
| 1718051220 | 46.5 | 0.5 | 1.09 | 46.5 | 46.5 | 46.5 | 35 |
| 1717792020 | 46 | 0.78 | 1.72 | 45.98 | 46.09 | 45.93 | 610 |
| 1717705620 | 45.22 | -1.28 | -2.75 | 45.27 | 45.27 | 45.22 | 58 |
| 1717619220 | 46.5 | -2.38 | -4.87 | 46.52 | 46.52 | 46.19 | 51 |
| 1717532820 | 48.88 | 1.28 | 2.69 | 48.24 | 48.88 | 48.24 | 42 |
| 1717446420 | 47.6 | 1.21 | 2.61 | 47.47 | 47.9 | 46.85 | 302 |
| 1717187220 | 46.39 | 1.16 | 2.56 | 46.39 | 46.39 | 46.39 | 50 |
| 1717100820 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 1717014420 | 45.23 | -1.43 | -3.06 | 45.23 | 45.23 | 45.23 | 22 |
| 1716928020 | 46.66 | 0.86 | 1.88 | 46.66 | 46.66 | 46.66 | 22 |
| 1716841620 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1716582420 | 45.8 | 0.69 | 1.53 | 45.71 | 45.8 | 45.71 | 323 |
| 1716496020 | 45.11 | -0.2 | -0.44 | 46.17 | 46.17 | 45.11 | 57 |
| 1716409620 | 45.31 | 0.27 | 0.60 | 45.21 | 45.92 | 45.21 | 520 |
| 1716323160 | 45.04 | 0.02 | 0.04 | 45.14 | 45.14 | 45.04 | 51 |
| 1716236820 | 45.02 | 0 | 0.00 | 45.02 | 45.02 | 45.02 | 0 |
| 1715977620 | 45.02 | 0.16 | 0.36 | 45.01 | 45.02 | 45.01 | 6 |
| 1715891220 | 44.86 | 2.42 | 5.70 | 45.4 | 46.28 | 44.5 | 11066 |
| 1715804820 | 42.44 | 0.55 | 1.31 | 41.6 | 42.44 | 41.59 | 741 |
| 1715718420 | 41.89 | 0.66 | 1.60 | 41.01 | 41.89 | 41.01 | 135 |
| 1715631960 | 41.229999 | -0.73 | -1.74 | 40.81 | 41.229999 | 40.81 | 147 |
| 1715372820 | 41.96 | 0.17 | 0.41 | 41.85 | 41.96 | 41.85 | 133 |
| 1715286420 | 41.79 | 0 | 0.00 | 41.79 | 41.79 | 41.79 | 0 |
| 1715200020 | 41.79 | -0.39 | -0.92 | 41.75 | 42.19 | 41.75 | 183 |
| 1715113620 | 42.18 | 1.37 | 3.36 | 42.03 | 42.18 | 42.03 | 149 |
| 1715027220 | 40.81 | -0.75 | -1.80 | 40.81 | 40.81 | 40.81 | 105 |
| 1714768020 | 41.56 | 0.39 | 0.95 | 40.79 | 41.56 | 40.79 | 88 |
| 1714681560 | 41.17 | 1.62 | 4.10 | 41.42 | 42.7 | 41.17 | 1853 |
| 1714508820 | 39.549999 | 0 | 0.00 | 39.549999 | 39.549999 | 39.549999 | 0 |
| 1714422420 | 39.549999 | -0.25 | -0.63 | 39.549999 | 39.549999 | 39.549999 | 28 |
| 1714163220 | 39.799999 | 1.12 | 2.90 | 39.799999 | 39.799999 | 39.799999 | 150 |
| 1714076820 | 38.68 | -0.11 | -0.28 | 38.68 | 38.68 | 38.68 | 1 |
| 1713990360 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
| 1713903960 | 38.79 | 0.87 | 2.29 | 38.61 | 38.79 | 38.61 | 20 |
| 1713817560 | 37.92 | 0.86 | 2.32 | 37.92 | 37.92 | 37.92 | 33 |
| 1713558420 | 37.06 | -1.34 | -3.49 | 36.979999 | 37.06 | 36.979999 | 59 |
| 1713472020 | 38.4 | -1.5 | -3.76 | 38.64 | 38.64 | 38.4 | 23 |
| 1713385620 | 39.9 | 0 | 0.00 | 39.9 | 39.9 | 39.9 | 0 |
| 1713299220 | 39.9 | -1.31 | -3.18 | 40.01 | 40.01 | 39.159999 | 319 |
| 1713212820 | 41.21 | -0.5 | -1.20 | 41.75 | 41.93 | 41.21 | 67 |
| 1712953620 | 41.71 | 0.5 | 1.21 | 41.71 | 41.71 | 41.71 | 30 |
| 1712867220 | 41.21 | 0.01 | 0.02 | 41.21 | 41.21 | 41.21 | 8 |
| 1712780760 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1712694360 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1712607960 | 41.2 | 0.2 | 0.49 | 41.54 | 41.7 | 40.79 | 537 |
| 1712348820 | 41 | -0.06 | -0.15 | 41 | 41 | 41 | 25 |
| 1712262360 | 41.06 | 0.09 | 0.22 | 40.2 | 41.06 | 40.2 | 18 |
| 1712175960 | 40.97 | 0 | 0.00 | 40.97 | 40.97 | 40.97 | 0 |
| 1712089560 | 40.97 | -0.03 | -0.07 | 40.97 | 40.97 | 40.97 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
