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 | -0.39 | -3.1862745098 | 12.24 | 12.99 | 11.76 | 428267 | 12.27982071 | DR |
| 4 | -1.78 | -13.0594277329 | 13.63 | 14.29 | 11.75 | 344855 | 12.56841452 | DR |
| 12 | -2.35 | -16.5492957746 | 14.2 | 14.99 | 11.75 | 384756 | 13.54179739 | DR |
| 26 | -0.53 | -4.28109854604 | 12.38 | 15.9699 | 11.46 | 320964 | 13.29500486 | DR |
| 52 | 3.0699 | 34.9642942563 | 8.7801 | 15.9699 | 7.74 | 317135 | 11.90464967 | DR |
| 156 | 4.0451 | 51.8276979846 | 7.8049 | 15.9699 | 4.83 | 467491 | 7.66216949 | DR |
| 260 | 5.5575 | 88.3194278903 | 6.2925 | 15.9699 | 4.21 | 395620 | 8.17087824 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 11.85 | -0.3 | -2.47 | 11.8 | 12.01 | 11.76 | 1316677 |
| 1741641600 | 12.15 | -0.29 | -2.33 | 12.8899 | 12.8899 | 12.04 | 785554 |
| 1741386000 | 12.44 | 0.14 | 1.14 | 12.6 | 12.6 | 11.86 | 286000 |
| 1741300140 | 12.3 | -0.15 | -1.20 | 12.01 | 12.99 | 12.01 | 355763 |
| 1741213440 | 12.45 | 0.15 | 1.22 | 12.7799 | 12.78 | 12.1675 | 230550 |
| 1741126800 | 12.3 | -0.03 | -0.21 | 12.24 | 12.56 | 12.05 | 483467 |
| 1741040760 | 12.326 | 0.45 | 3.75 | 12.9699 | 12.9699 | 12.26 | 468065 |
| 1740781260 | 11.88 | -0.14 | -1.16 | 11.95 | 12.19 | 11.75 | 582592 |
| 1740695340 | 12.02 | -0.24 | -1.96 | 12.25 | 12.33 | 12.02 | 317200 |
| 1740608400 | 12.26 | 0.19 | 1.57 | 12.4595 | 12.4595 | 12.11 | 339501 |
| 1740522480 | 12.07 | -0.49 | -3.90 | 12.33 | 12.63 | 11.99 | 317048 |
| 1740435600 | 12.56 | -0.13 | -1.02 | 12.5401 | 13.09 | 12.54 | 368468 |
| 1740176400 | 12.69 | -0.44 | -3.35 | 12.37 | 13.08 | 12.37 | 162441 |
| 1740090480 | 13.13 | -0.13 | -0.98 | 13.0001 | 13.59 | 13.0001 | 218237 |
| 1740003960 | 13.26 | -0.03 | -0.23 | 12.86 | 13.296 | 12.82 | 252078 |
| 1739917740 | 13.29 | 0.16 | 1.22 | 13.8699 | 13.8699 | 12.83 | 418956 |
| 1739572020 | 13.13 | -0.18 | -1.35 | 13 | 13.18 | 12.63 | 355516 |
| 1739485320 | 13.31 | -0.38 | -2.78 | 13.06 | 13.31 | 13.06 | 177710 |
| 1739398920 | 13.69 | -0.49 | -3.46 | 13.725 | 14.065 | 13.69 | 155263 |
| 1739312940 | 14.18 | 0 | 0.00 | 13.63 | 14.29 | 13.63 | 277836 |
| 1739226000 | 14.18 | 0.22 | 1.58 | 14.6799 | 14.6799 | 13.71 | 281093 |
| 1738967160 | 13.96 | -0.33 | -2.31 | 14.145 | 14.151 | 13.92 | 224546 |
| 1738880400 | 14.29 | 0.01 | 0.07 | 14.8199 | 14.8199 | 14.07 | 120883 |
| 1738794000 | 14.28 | 0.03 | 0.21 | 13.68 | 14.31 | 13.68 | 306190 |
| 1738708080 | 14.25 | 0.33 | 2.37 | 14.56 | 14.56 | 13.46 | 185549 |
| 1738621740 | 13.92 | -0.05 | -0.36 | 13.8 | 13.995 | 13.46 | 201925 |
| 1738362000 | 13.97 | -0.23 | -1.62 | 13.58 | 14.525 | 13.58 | 311712 |
| 1738276080 | 14.2 | 0.17 | 1.21 | 14.74 | 14.74 | 13.91 | 211827 |
| 1738189740 | 14.03 | 0.06 | 0.43 | 13.65 | 14.16 | 13.65 | 1438144 |
| 1738103280 | 13.97 | 0.35 | 2.57 | 13.4201 | 13.99 | 13.4201 | 2118678 |
| 1738016820 | 13.62 | -0.61 | -4.29 | 13.48 | 14.37 | 13.48 | 1161754 |
| 1737757440 | 14.23 | 0.16 | 1.14 | 14 | 14.3 | 14 | 215731 |
| 1737671220 | 14.07 | 0.29 | 2.10 | 13.55 | 14.47 | 13.55 | 263181 |
| 1737584640 | 13.78 | -0.02 | -0.14 | 13.56 | 14.36 | 13.56 | 278239 |
| 1737498540 | 13.8 | 0.18 | 1.32 | 13.46 | 14 | 13.1801 | 399798 |
| 1737152880 | 13.62 | -0.04 | -0.29 | 13.36 | 13.8975 | 13.36 | 349739 |
| 1737066420 | 13.66 | 0.11 | 0.81 | 14.03 | 14.03 | 13.558 | 287832 |
| 1736979720 | 13.55 | 0.09 | 0.67 | 12.87 | 13.7975 | 12.87 | 299080 |
| 1736893380 | 13.46 | -0.16 | -1.17 | 12.94 | 14 | 12.94 | 283781 |
| 1736806800 | 13.62 | -0.1 | -0.73 | 13.19 | 13.67 | 13.19 | 325077 |
| 1736547720 | 13.72 | -0.61 | -4.26 | 13.3201 | 14.4 | 13.32 | 233942 |
| 1736375340 | 14.33 | 0.29 | 2.07 | 14.9399 | 14.94 | 14.1 | 258579 |
| 1736288940 | 14.04 | 0.26 | 1.89 | 14.82 | 14.82 | 13.7 | 439466 |
| 1736202360 | 13.78 | -0.28 | -1.99 | 13.79 | 14.38 | 13.7601 | 232063 |
| 1735942980 | 14.06 | 0.1 | 0.72 | 13.86 | 14.07 | 13.86 | 186090 |
| 1735856700 | 13.96 | -0.01 | -0.07 | 14.5099 | 14.5099 | 13.86 | 204050 |
| 1735683960 | 13.97 | -0.09 | -0.64 | 13.94 | 14.1275 | 13.94 | 144059 |
| 1735597740 | 14.06 | -0.39 | -2.70 | 13.992 | 14.12 | 13.98 | 328135 |
| 1735338000 | 14.45 | 0.23 | 1.62 | 14.56 | 14.56 | 13.9701 | 270608 |
| 1735252020 | 14.22 | 0.14 | 0.99 | 13.94 | 14.72 | 13.94 | 226415 |
| 1735078200 | 14.08 | -0.19 | -1.33 | 13.94 | 14.23 | 13.94 | 236538 |
| 1734992400 | 14.27 | 0.32 | 2.29 | 13.77 | 14.3 | 13.77 | 237504 |
| 1734733200 | 13.95 | 0.06 | 0.43 | 14.4 | 14.4 | 13.32 | 254701 |
| 1734646800 | 13.89 | -0.24 | -1.70 | 13.87 | 14.08 | 13.87 | 273251 |
| 1734560940 | 14.13 | -0.62 | -4.20 | 13.87 | 14.99 | 13.87 | 1525238 |
| 1734474360 | 14.75 | -0.3 | -1.99 | 14.2 | 14.83 | 14.2 | 293932 |
| 1734388140 | 15.05 | 0.1 | 0.67 | 14.45 | 15.12 | 14.45 | 478575 |
| 1734128940 | 14.95 | -0.27 | -1.77 | 14.31 | 15.45 | 14.31 | 1110276 |
| 1734042480 | 15.22 | 0.13 | 0.86 | 15.9699 | 15.9699 | 14.77 | 163764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
