Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recruiter.com Group Inc (OP: RCRT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.165 3.230 2.920 3.000 2,800 -0.23(-7.12%)
Apr 29, 2021 3.460 3.460 3.125 3.230 3,592 +0.12(+3.86%)
Apr 28, 2021 3.250 3.520 3.110 3.110 18,516 -0.14(-4.31%)
Apr 27, 2021 3.250 3.450 3.015 3.250 51,725 -0.32(-8.96%)
Apr 26, 2021 2.795 3.570 2.695 3.570 38,130 +0.89(+33.21%)
Apr 23, 2021 2.950 3.000 2.630 2.680 65,500 -0.28(-9.46%)
Apr 22, 2021 2.900 2.960 2.900 2.960 28,408 +0.16(+5.71%)
Apr 21, 2021 2.970 2.970 2.800 2.800 9,626 -0.20(-6.67%)
Apr 20, 2021 3.300 3.300 2.950 3.000 18,895 -0.15(-4.76%)
Apr 19, 2021 3.635 3.635 3.120 3.150 16,900 -0.30(-8.70%)
Apr 16, 2021 3.470 3.500 3.330 3.450 6,400 -0.05(-1.43%)
Apr 15, 2021 3.610 3.690 3.300 3.500 12,652 -0.04(-1.27%)
Apr 14, 2021 3.550 3.550 3.300 3.545 15,480 +0.46(+15.10%)
Apr 13, 2021 3.300 3.300 3.080 3.080 1,741 +0.01(+0.33%)
Apr 12, 2021 3.240 3.250 3.070 3.070 1,400 -0.18(-5.54%)
Apr 09, 2021 3.250 3.525 2.990 3.250 19,300 -0.15(-4.41%)
Apr 08, 2021 3.300 3.400 3.260 3.400 5,252 +0.15(+4.62%)
Apr 07, 2021 3.350 3.350 3.250 3.250 8,068 -0.20(-5.80%)
Apr 06, 2021 3.350 3.650 3.350 3.450 80,517 -0.05(-1.43%)
Apr 05, 2021 3.500 3.550 3.500 3.500 3,895 +0.04(+1.16%)
Apr 01, 2021 3.100 3.730 3.100 3.460 16,400 +0.41(+13.44%)
Mar 31, 2021 3.150 3.500 2.900 3.050 77,516 +0.15(+5.17%)
Mar 30, 2021 3.170 3.840 2.895 2.900 80,516 -0.40(-12.12%)
Mar 29, 2021 3.130 3.650 3.130 3.300 28,682 +0.24(+7.84%)
Mar 26, 2021 3.090 3.090 3.060 3.060 900 -0.09(-2.86%)
Mar 25, 2021 3.250 3.250 3.130 3.150 7,985 -0.10(-3.08%)
Mar 24, 2021 3.350 3.450 3.200 3.250 15,862 -0.10(-2.99%)
Mar 23, 2021 3.230 3.350 3.215 3.350 2,031 +0.10(+3.08%)
Mar 22, 2021 3.400 3.460 3.240 3.250 79,290 -0.19(-5.39%)
Mar 19, 2021 3.650 3.650 3.435 3.435 400 -0.06(-1.86%)
Mar 18, 2021 3.185 3.610 3.150 3.500 41,323 +0.37(+11.82%)
Mar 17, 2021 3.200 3.200 3.130 3.130 614 -0.10(-3.10%)
Mar 16, 2021 3.500 3.500 3.230 3.230 16,959 -0.07(-2.12%)
Mar 15, 2021 3.850 3.850 3.260 3.300 1,296 -0.20(-5.71%)
Mar 12, 2021 3.500 3.500 3.500 3.500 100 -0.05(-1.41%)
Mar 11, 2021 3.590 3.700 3.480 3.550 20,132 -0.05(-1.39%)
Mar 10, 2021 3.400 3.810 3.300 3.600 18,300 +0.15(+4.35%)
Mar 09, 2021 3.100 3.450 3.100 3.450 30,820 +0.00(+0.00%)
Mar 08, 2021 3.150 3.450 3.050 3.450 11,520 +0.25(+7.81%)
Mar 05, 2021 3.200 3.200 3.200 3.200 300 +0.00(+0.00%)
Mar 04, 2021 3.200 3.410 3.110 3.200 11,634 -0.01(-0.31%)
Mar 03, 2021 3.490 3.490 3.210 3.210 4,602 -0.28(-8.02%)
Mar 02, 2021 3.500 3.500 3.350 3.490 8,696 +0.18(+5.44%)
Mar 01, 2021 3.635 3.800 3.190 3.310 6,110 -0.08(-2.36%)
Feb 26, 2021 3.700 3.700 3.150 3.390 7,600 -0.36(-9.60%)
Feb 25, 2021 3.650 3.800 3.650 3.750 34,054 +0.07(+1.90%)
Feb 24, 2021 3.150 3.800 3.150 3.680 7,598 +0.21(+5.98%)
Feb 23, 2021 3.540 3.540 3.050 3.473 19,644 +0.18(+5.55%)
Feb 22, 2021 3.400 3.730 3.000 3.290 34,461 +0.18(+5.79%)
Feb 19, 2021 3.060 3.370 3.060 3.110 61,400 +0.01(+0.32%)
Feb 18, 2021 3.100 3.200 3.000 3.100 62,523 -0.28(-8.28%)
Feb 17, 2021 3.000 3.380 2.950 3.380 15,335 +0.38(+12.67%)
Feb 16, 2021 3.130 3.130 2.760 3.000 33,695 -0.13(-4.15%)
Feb 12, 2021 3.800 3.800 3.000 3.130 77,600 -0.07(-2.19%)
Feb 11, 2021 2.800 3.936 2.800 3.200 100,482 +0.50(+18.52%)
Feb 10, 2021 2.950 3.000 2.680 2.700 12,350 -0.30(-10.00%)
Feb 09, 2021 3.250 3.300 2.550 3.000 54,696 -0.30(-9.09%)
Feb 08, 2021 2.800 4.200 2.750 3.300 58,522 +0.50(+17.86%)
Feb 05, 2021 2.900 3.000 2.550 2.800 60,500 +0.11(+4.09%)
Feb 04, 2021 2.720 2.720 2.350 2.690 32,799 +0.07(+2.67%)
Feb 03, 2021 2.720 2.750 2.600 2.620 8,608 -0.10(-3.68%)
Feb 02, 2021 2.700 2.720 2.670 2.720 22,941 -0.08(-2.86%)
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.