Skip to main content

Recruiter.com Group Inc (NQ: RCRT )

1.780 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.990 1.990 1.690 1.780 32,343 -0.17(-8.72%)
May 22, 2024 2.000 2.000 1.850 1.950 42,564 -0.17(-8.02%)
May 21, 2024 1.990 2.160 1.940 2.120 146,814 +0.03(+1.44%)
May 20, 2024 1.920 2.190 1.890 2.090 273,780 +0.20(+10.58%)
May 17, 2024 1.650 2.580 1.575 1.890 3,606,834 +0.34(+21.64%)
May 16, 2024 1.450 1.750 1.450 1.554 21,594 +0.00(+0.25%)
May 15, 2024 1.580 1.620 1.466 1.550 5,709 -0.06(-3.89%)
May 14, 2024 1.610 1.620 1.560 1.613 1,849 +0.01(+0.66%)
May 13, 2024 1.260 1.602 1.260 1.602 20,759 +0.04(+2.71%)
May 10, 2024 1.750 1.750 1.400 1.560 9,906 +0.16(+11.43%)
May 09, 2024 1.440 1.614 1.400 1.400 2,579 -0.20(-12.71%)
May 08, 2024 1.550 1.610 1.550 1.604 2,515 -0.05(-2.76%)
May 07, 2024 1.650 1.660 1.450 1.649 15,696 -0.00(-0.04%)
May 06, 2024 1.690 1.700 1.550 1.650 8,271 +0.09(+5.77%)
May 03, 2024 1.620 1.700 1.560 1.560 5,068 +0.04(+2.63%)
May 02, 2024 1.670 1.700 1.420 1.520 5,190 -0.04(-2.56%)
May 01, 2024 1.450 1.590 1.370 1.560 14,044 +0.11(+7.59%)
Apr 30, 2024 1.500 1.620 1.400 1.450 3,097 -0.07(-4.61%)
Apr 29, 2024 1.500 1.520 1.500 1.520 819 +0.12(+8.57%)
Apr 26, 2024 1.450 1.490 1.390 1.400 2,335 +0.00(+0.00%)
Apr 25, 2024 1.500 1.575 1.400 1.400 10,111 -0.20(-12.50%)
Apr 24, 2024 1.500 1.600 1.500 1.600 1,490 +0.12(+8.11%)
Apr 23, 2024 1.500 1.615 1.400 1.480 5,370 +0.01(+1.02%)
Apr 22, 2024 1.370 1.500 1.360 1.465 2,419 +0.06(+4.27%)
Apr 19, 2024 1.600 1.670 1.400 1.405 13,089 -0.14(-9.03%)
Apr 18, 2024 1.600 1.600 1.460 1.544 2,733 -0.02(-1.00%)
Apr 17, 2024 1.250 1.560 1.240 1.560 16,567 +0.12(+8.33%)
Apr 16, 2024 1.570 1.570 1.200 1.440 26,552 -0.25(-14.79%)
Apr 15, 2024 1.540 1.690 1.500 1.690 6,874 +0.18(+11.93%)
Apr 12, 2024 1.530 1.535 1.480 1.510 7,731 +0.04(+2.71%)
Apr 11, 2024 1.570 1.570 1.470 1.470 1,976 -0.10(-6.47%)
Apr 10, 2024 1.563 1.600 1.563 1.572 1,814 -0.03(-1.77%)
Apr 09, 2024 1.500 1.610 1.500 1.600 1,689 +0.10(+6.88%)
Apr 08, 2024 1.510 1.510 1.490 1.497 3,234 -0.12(-7.59%)
Apr 05, 2024 1.600 1.672 1.570 1.620 5,416 +0.09(+5.88%)
Apr 04, 2024 1.660 1.690 1.530 1.530 7,087 -0.09(-5.56%)
Apr 03, 2024 1.570 1.640 1.530 1.620 3,188 +0.07(+4.51%)
Apr 02, 2024 1.690 1.690 1.550 1.550 6,655 -0.15(-8.82%)
Apr 01, 2024 1.712 1.712 1.590 1.700 15,230 +0.06(+3.66%)
Mar 28, 2024 1.600 1.680 1.600 1.640 11,191 +0.02(+1.08%)
Mar 27, 2024 1.440 1.714 1.410 1.623 13,586 +0.16(+11.13%)
Mar 26, 2024 1.470 1.470 1.460 1.460 1,984 +0.00(+0.00%)
Mar 25, 2024 1.640 1.647 1.250 1.460 36,427 -0.14(-8.76%)
Mar 22, 2024 1.590 1.800 1.580 1.600 20,808 -0.02(-1.53%)
Mar 21, 2024 1.510 1.625 1.512 1.625 3,961 -0.09(-5.52%)
Mar 20, 2024 1.590 1.750 1.590 1.720 3,602 +0.17(+10.97%)
Mar 19, 2024 1.500 1.690 1.440 1.550 10,603 -0.10(-6.06%)
Mar 18, 2024 1.530 1.750 1.500 1.650 6,115 +0.11(+7.14%)
Mar 15, 2024 1.580 1.580 1.540 1.540 1,113 -0.03(-1.90%)
Mar 14, 2024 1.520 1.680 1.520 1.570 5,532 -0.15(-8.89%)
Mar 13, 2024 1.660 1.789 1.651 1.723 1,133 -0.04(-2.31%)
Mar 12, 2024 1.840 1.840 1.510 1.764 6,135 +0.05(+3.16%)
Mar 11, 2024 1.820 1.820 1.701 1.710 4,532 -0.09(-5.00%)
Mar 08, 2024 1.740 1.840 1.710 1.800 104,691 -0.01(-0.55%)
Mar 07, 2024 1.840 1.857 1.711 1.810 7,023 -0.01(-0.55%)
Mar 06, 2024 1.990 1.990 1.810 1.820 53,716 -0.16(-8.08%)
Mar 05, 2024 1.890 2.080 1.890 1.980 13,910 +0.03(+1.53%)
Mar 04, 2024 2.210 2.210 1.750 1.950 20,817 -0.21(-9.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.