Recruit Holdings Company Ltd (PK) (RCRUY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.212 | -1.51515151515 | 13.992 | 14.5099 | 13.7601 | 215584 | 14.02130234 | DR |
| 4 | -1.4799 | -9.69796656597 | 15.2599 | 15.9699 | 13.32 | 367451 | 14.46511253 | DR |
| 12 | 1.26 | 10.0638977636 | 12.52 | 15.9699 | 11.5 | 306344 | 13.42866553 | DR |
| 26 | 2.9299 | 27.0034377563 | 10.8501 | 15.9699 | 9.8 | 346395 | 12.43087073 | DR |
| 52 | 5.75 | 71.6064757161 | 8.03 | 15.9699 | 7.545 | 286976 | 11.05888237 | DR |
| 156 | 2.9499 | 27.237975642 | 10.8301 | 15.9699 | 4.83 | 481604 | 7.52411811 | DR |
| 260 | 6.31 | 84.4712182062 | 7.47 | 15.9699 | 4.21 | 385663 | 7.98148467 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733955900 | 15.09 | 0.2 | 1.34 | 15.015 | 15.11 | 14.97 | 156450 |
| 1733869200 | 14.89 | -0.12 | -0.80 | 15.5499 | 15.55 | 14.89 | 249949 |
| 1733782800 | 15.01 | 0.08 | 0.54 | 15.2599 | 15.26 | 15 | 274576 |
| 1733523600 | 14.93 | 0.12 | 0.81 | 15.26 | 15.26 | 14.84 | 494146 |
| 1733437500 | 14.81 | 0.32 | 2.21 | 14.8 | 14.9 | 14.8 | 291170 |
| 1733350980 | 14.49 | 0.26 | 1.83 | 14.44 | 14.53 | 14.44 | 130149 |
| 1733264700 | 14.23 | 0.01 | 0.07 | 14.505 | 14.505 | 13.68 | 314881 |
| 1733178180 | 14.22 | 0.35 | 2.52 | 13.99 | 14.25 | 13.99 | 206603 |
| 1732918200 | 13.87 | 0.45 | 3.35 | 13.7299 | 13.874 | 13.6 | 98837 |
| 1732746540 | 13.42 | 0.2 | 1.51 | 13.03 | 13.5 | 13.03 | 182373 |
| 1732660140 | 13.22 | -0.02 | -0.15 | 13.4 | 13.4 | 12.72 | 231648 |
| 1732573560 | 13.24 | 0.51 | 4.01 | 13.6 | 13.6 | 12.76 | 392344 |
| 1732314000 | 12.73 | 0.36 | 2.91 | 12.22 | 13.2199 | 12.22 | 581879 |
| 1732227900 | 12.37 | 0.09 | 0.73 | 12.1101 | 12.83 | 12.11 | 305838 |
| 1732141740 | 12.28 | 0.18 | 1.49 | 12.76 | 12.76 | 12.07 | 519236 |
| 1732054800 | 12.1 | -0.4 | -3.20 | 12.283 | 12.283 | 11.99 | 600910 |
| 1731968640 | 12.5 | 0.06 | 0.48 | 13 | 13 | 12.02 | 320629 |
| 1731709260 | 12.44 | -0.47 | -3.64 | 12.16 | 12.5 | 12.16 | 455513 |
| 1731622800 | 12.91 | 0.18 | 1.41 | 13.36 | 13.36 | 12.36 | 208699 |
| 1731536760 | 12.73 | -0.43 | -3.27 | 12.65 | 12.805 | 12.645 | 245481 |
| 1731450480 | 13.16 | -0.49 | -3.59 | 13.7699 | 13.77 | 13.1 | 381484 |
| 1731363600 | 13.65 | 0.79 | 6.14 | 13.7499 | 13.77 | 13.27 | 292878 |
| 1731104400 | 12.86 | 0.31 | 2.43 | 12.7 | 12.88 | 12.7 | 245493 |
| 1731018540 | 12.555 | 0.38 | 3.08 | 12.88 | 12.88 | 12.38 | 192098 |
| 1730931600 | 12.18 | 0.51 | 4.37 | 11.85 | 12.18 | 11.85 | 121365 |
| 1730845680 | 11.67 | -0.41 | -3.39 | 11.5 | 11.72 | 11.5 | 546722 |
| 1730759160 | 12.08 | 0.01 | 0.08 | 12.28 | 12.3399 | 12.0201 | 543168 |
| 1730496420 | 12.07 | -0.15 | -1.23 | 11.5 | 12.13 | 11.5 | 202826 |
| 1730409780 | 12.22 | -0.09 | -0.73 | 12.595 | 12.7525 | 12.18 | 217761 |
| 1730323500 | 12.31 | 0.1 | 0.82 | 11.92 | 12.37 | 11.92 | 116589 |
| 1730237280 | 12.21 | 0.23 | 1.92 | 12.13 | 12.5425 | 12.13 | 152897 |
| 1730150880 | 11.98 | 0.11 | 0.93 | 11.57 | 12.019 | 11.57 | 130119 |
| 1729891500 | 11.87 | -0.26 | -2.14 | 11.644 | 11.98 | 11.644 | 215610 |
| 1729805160 | 12.13 | 0.23 | 1.93 | 12.7 | 12.7 | 11.74 | 328727 |
| 1729718940 | 11.9 | -0.78 | -6.15 | 11.54 | 11.94 | 11.54 | 419271 |
| 1729632300 | 12.68 | -0.12 | -0.94 | 13.29 | 13.29 | 12.61 | 253754 |
| 1729545600 | 12.8 | 0.02 | 0.16 | 13.41 | 13.41 | 12.74 | 120451 |
| 1729286400 | 12.78 | -0.13 | -1.01 | 12.24 | 12.81 | 12.24 | 127049 |
| 1729200000 | 12.91 | -0.03 | -0.23 | 12.96 | 12.96 | 12.87 | 164350 |
| 1729113960 | 12.94 | 0.15 | 1.17 | 12.885 | 12.94 | 12.86 | 176746 |
| 1729027680 | 12.7905 | -0.25 | -1.91 | 13.05 | 13.09 | 12.77 | 152103 |
| 1728941220 | 13.04 | 0.01 | 0.12 | 12.52 | 13.5399 | 12.52 | 165981 |
| 1728681900 | 13.025 | 0.16 | 1.20 | 13 | 13.05 | 12.9701 | 116644 |
| 1728595560 | 12.87 | -0.21 | -1.61 | 12.76 | 12.87 | 12.39 | 73228 |
| 1728508800 | 13.08 | 0.15 | 1.16 | 12.57 | 13.59 | 12.57 | 212674 |
| 1728422580 | 12.93 | 0.38 | 2.99 | 12.3001 | 12.93 | 12.3001 | 372142 |
| 1728336000 | 12.555 | 0.27 | 2.16 | 13.17 | 13.17 | 12.49 | 490905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
