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

Recruiter.com Group Inc (NQ: RCRT )

1.890 +0.336 (+21.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 29, 2022 24.00 26.10 23.40 24.00 2,579 +0.00(+0.00%)
Apr 28, 2022 23.25 25.50 21.64 24.00 11,842 +2.10(+9.59%)
Apr 27, 2022 23.40 23.85 21.49 21.90 15,401 -2.10(-8.75%)
Apr 26, 2022 24.75 24.76 23.25 24.00 1,777 -0.30(-1.23%)
Apr 25, 2022 24.75 25.65 22.95 24.30 2,368 +0.45(+1.89%)
Apr 22, 2022 23.40 24.03 22.50 23.85 4,415 +0.00(+0.00%)
Apr 21, 2022 25.43 26.10 23.30 23.85 4,759 -0.75(-3.05%)
Apr 20, 2022 24.90 25.95 24.15 24.60 4,872 -0.60(-2.38%)
Apr 19, 2022 24.90 26.55 24.45 25.20 4,852 +0.90(+3.70%)
Apr 18, 2022 26.55 29.25 24.15 24.30 9,011 -3.00(-10.99%)
Apr 14, 2022 27.15 27.45 26.70 27.30 2,069 +0.30(+1.11%)
Apr 13, 2022 27.30 28.20 26.70 27.00 5,317 -1.35(-4.76%)
Apr 12, 2022 29.70 29.93 27.30 28.35 5,353 -0.30(-1.05%)
Apr 11, 2022 28.05 30.15 28.05 28.65 7,572 -0.15(-0.52%)
Apr 08, 2022 30.15 30.21 27.75 28.80 8,509 -1.05(-3.52%)
Apr 07, 2022 30.75 30.75 28.66 29.85 8,400 -0.60(-1.97%)
Apr 06, 2022 28.95 31.31 28.05 30.45 12,317 +1.05(+3.57%)
Apr 05, 2022 31.05 31.27 28.05 29.40 35,998 -2.40(-7.55%)
Apr 04, 2022 37.22 39.15 30.45 31.80 153,781 -5.25(-14.17%)
Apr 01, 2022 41.25 41.82 35.55 37.05 3,153 -3.60(-8.86%)
Mar 31, 2022 40.95 41.85 39.00 40.65 1,941 +1.20(+3.04%)
Mar 30, 2022 38.55 41.95 38.55 39.45 676 -1.05(-2.59%)
Mar 29, 2022 42.00 42.75 39.90 40.50 6,894 -1.80(-4.26%)
Mar 28, 2022 43.50 46.14 41.25 42.30 2,178 -2.10(-4.73%)
Mar 25, 2022 45.00 45.00 42.45 44.40 3,762 -0.15(-0.34%)
Mar 24, 2022 46.05 47.25 44.40 44.55 4,742 -0.75(-1.66%)
Mar 23, 2022 46.50 46.50 43.95 45.30 1,332 -1.20(-2.58%)
Mar 22, 2022 46.50 46.50 44.55 46.50 2,374 +1.50(+3.33%)
Mar 21, 2022 43.80 45.00 43.17 45.00 1,744 +0.75(+1.69%)
Mar 18, 2022 47.25 47.25 44.25 44.25 4,183 -1.80(-3.91%)
Mar 17, 2022 45.75 46.50 44.33 46.05 7,050 +0.75(+1.66%)
Mar 16, 2022 48.60 48.60 43.31 45.30 12,736 -0.75(-1.63%)
Mar 15, 2022 41.25 46.48 40.95 46.05 9,061 +6.00(+14.98%)
Mar 14, 2022 42.00 42.65 38.46 40.05 5,726 -3.00(-6.97%)
Mar 11, 2022 45.15 49.20 42.90 43.05 1,548 -1.20(-2.71%)
Mar 10, 2022 45.00 45.45 42.00 44.25 4,637 -1.05(-2.32%)
Mar 09, 2022 46.20 48.60 44.25 45.30 4,682 -0.15(-0.33%)
Mar 08, 2022 41.40 46.05 40.73 45.45 13,953 +4.80(+11.81%)
Mar 07, 2022 40.65 42.72 39.60 40.65 3,327 +0.15(+0.37%)
Mar 04, 2022 41.25 41.25 39.15 40.50 949 -0.90(-2.17%)
Mar 03, 2022 40.20 42.60 40.05 41.40 10,075 +1.65(+4.15%)
Mar 02, 2022 38.25 40.39 38.25 39.75 9,136 +1.05(+2.71%)
Mar 01, 2022 37.20 39.00 37.20 38.70 6,338 +0.90(+2.38%)
Feb 28, 2022 38.25 39.30 37.50 37.80 4,725 -0.75(-1.95%)
Feb 25, 2022 39.16 38.55 37.50 38.55 3,119 +0.60(+1.58%)
Feb 24, 2022 35.25 38.85 35.25 37.95 5,077 -0.15(-0.39%)
Feb 23, 2022 36.60 38.70 36.15 38.10 6,341 +1.35(+3.67%)
Feb 22, 2022 35.70 37.50 33.60 36.75 3,146 +0.75(+2.08%)
Feb 18, 2022 36.00 0 -0.30(-0.83%)
Feb 17, 2022 35.85 36.86 34.50 36.30 7,801 +0.15(+0.41%)
Feb 16, 2022 32.25 36.75 31.80 36.15 43,457 +3.00(+9.05%)
Feb 15, 2022 33.15 34.20 32.55 33.15 3,894 +0.75(+2.31%)
Feb 14, 2022 35.70 35.70 31.50 32.40 3,883 -2.10(-6.09%)
Feb 11, 2022 35.25 36.48 34.20 34.50 1,131 -0.60(-1.71%)
Feb 10, 2022 35.55 36.45 34.27 35.10 4,211 -0.75(-2.09%)
Feb 09, 2022 36.45 37.50 35.70 35.85 5,091 +0.39(+1.11%)
Feb 08, 2022 34.20 36.00 32.85 35.46 4,247 +1.41(+4.13%)
Feb 07, 2022 33.60 34.35 32.55 34.05 11,978 +1.80(+5.58%)
Feb 04, 2022 33.45 33.88 31.95 32.25 11,182 -0.15(-0.46%)
Feb 03, 2022 33.45 34.70 32.40 6,702 -0.90(-2.70%)
Feb 02, 2022 32.85 33.90 31.65 33.30 8,067 +1.05(+3.26%)
Feb 01, 2022 32.25 34.80 31.20 32.25 4,706 -0.75(-2.27%)
Jan 31, 2022 30.00 33.45 29.25 33.00 7,121 +3.60(+12.24%)
Jan 28, 2022 30.30 30.85 28.50 29.40 8,474 -1.05(-3.45%)
Jan 27, 2022 33.00 33.41 30.15 30.45 2,582 -1.20(-3.79%)
Jan 26, 2022 32.70 33.30 31.65 31.65 3,253 -0.30(-0.94%)
Jan 25, 2022 30.90 34.05 30.60 31.95 3,275 +0.30(+0.95%)
Jan 24, 2022 32.25 35.13 30.00 31.65 7,350 -1.50(-4.52%)
Jan 21, 2022 34.50 36.00 32.85 33.15 8,358 -2.55(-7.14%)
Jan 20, 2022 36.60 38.10 35.18 35.70 6,936 -0.30(-0.83%)
Jan 19, 2022 36.45 38.25 33.67 36.00 30,342 -0.30(-0.83%)
Jan 18, 2022 40.05 46.80 35.25 36.30 198,288 -3.30(-8.33%)
Jan 14, 2022 39.60 0 +0.60(+1.54%)
Jan 13, 2022 40.26 40.50 37.91 39.00 7,436 -1.20(-2.99%)
Jan 12, 2022 40.18 40.20 39.00 40.20 2,097 +0.00(+0.00%)
Jan 11, 2022 38.55 40.35 37.65 40.20 10,150 +2.10(+5.51%)
Jan 10, 2022 38.25 39.90 36.30 38.10 10,740 +1.35(+3.67%)
Jan 07, 2022 36.90 37.35 35.40 36.75 6,732 -0.45(-1.21%)
Jan 06, 2022 36.97 39.17 34.05 37.20 16,239 -0.15(-0.40%)
Jan 05, 2022 38.25 39.00 37.05 37.35 4,597 -1.35(-3.49%)
Jan 04, 2022 39.31 39.88 37.95 38.70 2,882 -1.20(-3.01%)
Jan 03, 2022 39.00 41.25 38.40 39.90 12,055 +0.60(+1.53%)
Dec 31, 2021 39.75 39.75 38.55 39.30 7,852 +0.15(+0.38%)
Dec 30, 2021 38.55 40.65 38.25 39.15 5,737 +0.90(+2.35%)
Dec 29, 2021 40.05 41.25 37.50 38.25 9,094 -2.55(-6.25%)
Dec 28, 2021 45.00 45.15 40.80 40.80 9,016 -4.35(-9.63%)
Dec 27, 2021 45.14 46.50 43.50 45.15 8,958 +2.25(+5.24%)
Dec 23, 2021 42.60 45.44 42.60 42.90 3,840 -0.45(-1.04%)
Dec 22, 2021 42.00 45.62 41.85 43.35 13,150 +1.95(+4.71%)
Dec 21, 2021 41.25 44.41 40.80 41.40 19,631 +0.30(+0.73%)
Dec 20, 2021 40.80 44.74 40.71 41.10 19,547 -1.80(-4.20%)
Dec 17, 2021 39.60 43.35 38.10 42.90 17,448 +3.15(+7.92%)
Dec 16, 2021 40.50 43.35 37.50 39.75 21,396 -1.20(-2.93%)
Dec 15, 2021 43.05 43.35 38.55 40.95 19,750 -3.30(-7.46%)
Dec 14, 2021 46.65 49.85 43.05 44.25 19,024 -3.00(-6.35%)
Dec 13, 2021 56.85 57.12 47.25 47.25 42,977 -12.15(-20.45%)
Dec 10, 2021 65.10 70.50 54.30 59.40 239,969 -3.45(-5.49%)
Dec 09, 2021 57.60 72.45 55.20 62.85 427,956 +6.45(+11.44%)
Dec 08, 2021 53.85 59.10 51.00 56.40 7,796 +2.40(+4.44%)
Dec 07, 2021 47.55 54.91 44.16 54.00 32,884 +6.90(+14.65%)
Dec 06, 2021 42.60 59.40 42.60 47.10 57,429 +4.20(+9.79%)
Dec 03, 2021 44.10 44.70 40.80 42.90 5,308 -1.95(-4.35%)
Dec 02, 2021 44.85 45.37 42.15 44.85 6,026 +0.15(+0.34%)
Dec 01, 2021 44.85 47.85 43.80 44.70 3,988 +0.30(+0.68%)
Nov 30, 2021 45.00 47.25 43.65 44.40 4,971 -1.80(-3.90%)
Nov 29, 2021 46.80 48.51 45.90 46.20 4,687 -0.90(-1.91%)
Nov 26, 2021 51.30 51.30 45.00 47.10 10,764 -6.30(-11.80%)
Nov 24, 2021 49.65 54.45 47.55 53.40 8,316 +3.75(+7.55%)
Nov 23, 2021 51.15 57.15 45.45 49.65 33,868 -0.90(-1.78%)
Nov 22, 2021 51.15 53.55 49.20 50.55 9,903 -1.05(-2.03%)
Nov 19, 2021 45.30 53.25 43.73 51.60 12,390 +6.75(+15.05%)
Nov 18, 2021 42.60 45.00 44.25 44.85 13,117 +1.80(+4.18%)
Nov 17, 2021 42.90 46.20 42.30 43.05 11,019 +0.15(+0.35%)
Nov 16, 2021 43.65 46.05 40.80 42.90 17,863 +0.75(+1.78%)
Nov 15, 2021 40.80 43.95 37.95 42.15 16,145 +1.57(+3.88%)
Nov 12, 2021 38.10 46.35 38.10 40.58 18,040 +2.62(+6.92%)
Nov 11, 2021 41.25 42.15 36.98 37.95 8,730 -3.15(-7.66%)
Nov 10, 2021 41.70 41.10 2,640 -0.75(-1.79%)
Nov 09, 2021 44.25 44.25 40.50 41.85 9,177 -1.20(-2.79%)
Nov 08, 2021 43.05 46.50 43.05 43.05 9,303 -1.20(-2.71%)
Nov 05, 2021 43.50 44.85 42.15 44.25 5,850 +1.35(+3.15%)
Nov 04, 2021 44.70 44.85 42.90 42.90 1,821 -1.35(-3.05%)
Nov 03, 2021 44.55 45.08 42.75 44.25 7,375 -0.90(-1.99%)
Nov 02, 2021 46.20 46.50 43.65 45.15 1,728 -0.90(-1.95%)
Nov 01, 2021 43.50 47.20 43.65 46.05 4,678 +2.40(+5.50%)
Oct 29, 2021 43.80 45.00 43.35 43.65 3,209 -0.75(-1.69%)
Oct 28, 2021 46.50 48.30 42.60 44.40 4,502 -0.60(-1.33%)
Oct 27, 2021 44.85 49.05 43.65 45.00 12,787 +2.25(+5.26%)
Oct 26, 2021 43.50 49.05 42.75 5,765 -0.75(-1.72%)
Oct 25, 2021 38.85 44.55 38.85 43.50 5,406 +2.10(+5.07%)
Oct 22, 2021 42.30 43.35 38.85 41.40 5,813 -1.20(-2.82%)
Oct 21, 2021 46.80 46.77 42.15 42.60 5,451 -1.80(-4.05%)
Oct 20, 2021 46.35 46.65 44.25 44.40 7,330 -2.25(-4.82%)
Oct 19, 2021 45.00 55.50 42.75 46.65 33,497 -0.15(-0.32%)
Oct 18, 2021 47.40 48.00 41.85 46.80 10,647 +0.00(+0.00%)
Oct 15, 2021 49.35 50.25 46.80 46.80 4,224 -2.70(-5.45%)
Oct 14, 2021 50.55 50.85 48.15 49.50 7,410 -1.35(-2.65%)
Oct 13, 2021 51.45 51.75 49.50 50.85 5,601 +0.75(+1.50%)
Oct 12, 2021 49.50 51.60 49.50 50.10 1,554 -0.45(-0.89%)
Oct 11, 2021 51.00 51.75 50.55 50.55 2,688 -1.20(-2.32%)
Oct 08, 2021 54.90 56.01 51.60 51.75 2,297 -2.70(-4.96%)
Oct 07, 2021 48.15 56.85 48.15 54.45 7,207 +5.40(+11.01%)
Oct 06, 2021 49.05 49.29 48.00 49.05 363 +0.30(+0.62%)
Oct 05, 2021 51.00 51.30 48.75 48.75 921 -2.25(-4.41%)
Oct 04, 2021 51.75 53.40 50.25 51.00 1,487 -0.75(-1.45%)
Oct 01, 2021 50.10 55.05 50.10 51.75 3,074 +1.50(+2.99%)
Sep 30, 2021 49.05 50.25 49.05 50.25 1,904 +1.05(+2.13%)
Sep 29, 2021 54.30 54.30 48.60 49.20 6,512 -4.80(-8.89%)
Sep 28, 2021 54.00 54.82 53.25 54.00 2,612 -0.90(-1.64%)
Sep 27, 2021 56.25 57.00 54.45 54.90 5,050 -2.25(-3.94%)
Sep 24, 2021 59.55 59.55 56.40 57.15 2,827 -0.90(-1.55%)
Sep 23, 2021 57.60 59.70 56.70 58.05 6,023 +1.50(+2.65%)
Sep 22, 2021 54.75 57.90 54.75 56.55 4,309 +2.25(+4.14%)
Sep 21, 2021 53.40 57.90 53.40 54.30 7,205 +1.35(+2.55%)
Sep 20, 2021 56.10 58.19 52.65 52.95 9,457 -1.05(-1.94%)
Sep 17, 2021 57.15 59.10 54.00 54.00 5,449 -2.85(-5.01%)
Sep 16, 2021 57.75 60.66 54.16 56.85 7,256 -0.45(-0.79%)
Sep 15, 2021 59.25 61.12 57.15 57.30 3,830 -1.35(-2.30%)
Sep 14, 2021 60.00 61.65 58.50 58.65 2,354 -0.90(-1.51%)
Sep 13, 2021 59.40 62.40 57.52 59.55 6,297 +0.15(+0.25%)
Sep 10, 2021 60.00 62.25 57.90 59.40 4,170 +0.45(+0.76%)
Sep 09, 2021 65.36 65.36 58.80 58.95 5,141 -0.90(-1.50%)
Sep 08, 2021 68.55 68.55 58.20 59.85 8,480 -8.85(-12.88%)
Sep 07, 2021 67.95 71.85 65.70 68.70 6,573 +1.65(+2.46%)
Sep 03, 2021 73.65 74.85 63.45 67.05 7,306 -8.70(-11.49%)
Sep 02, 2021 68.70 80.25 67.05 75.75 41,378 +7.35(+10.75%)
Sep 01, 2021 61.65 68.85 60.60 68.40 10,639 +7.65(+12.59%)
Aug 31, 2021 60.34 63.52 60.08 60.75 2,199 +0.75(+1.25%)
Aug 30, 2021 63.30 63.30 57.60 60.00 3,589 -0.30(-0.50%)
Aug 27, 2021 58.05 60.90 57.15 60.30 2,379 +0.90(+1.52%)
Aug 26, 2021 55.95 60.75 55.95 59.40 1,709 +1.65(+2.86%)
Aug 25, 2021 58.50 60.60 55.58 57.75 3,875 -0.75(-1.28%)
Aug 24, 2021 60.00 61.05 58.50 58.50 1,916 -2.70(-4.41%)
Aug 23, 2021 60.64 61.20 58.70 61.20 1,653 +1.20(+2.00%)
Aug 20, 2021 59.85 61.35 58.50 60.00 1,812 -1.20(-1.96%)
Aug 19, 2021 60.00 61.35 58.50 61.20 862 -0.30(-0.49%)
Aug 18, 2021 62.25 62.81 57.60 61.50 2,188 -0.30(-0.49%)
Aug 17, 2021 63.75 63.75 59.30 61.80 4,418 +0.45(+0.73%)
Aug 16, 2021 65.10 65.10 57.30 61.35 4,019 -4.20(-6.41%)
Aug 13, 2021 66.00 66.00 61.50 65.55 2,352 +3.45(+5.56%)
Aug 12, 2021 63.67 64.51 61.05 62.10 3,816 -3.60(-5.48%)
Aug 11, 2021 64.19 66.00 63.30 65.70 1,466 +0.60(+0.92%)
Aug 10, 2021 66.00 66.41 61.86 65.10 603 -0.15(-0.23%)
Aug 09, 2021 64.65 68.55 64.20 65.25 1,498 +0.00(+0.00%)
Aug 06, 2021 63.75 66.75 63.75 65.25 1,293 +0.75(+1.16%)
Aug 05, 2021 66.75 66.75 61.50 64.50 1,785 -1.05(-1.60%)
Aug 04, 2021 67.50 68.26 64.50 65.55 3,646 -2.70(-3.96%)
Aug 03, 2021 66.45 68.25 63.30 68.25 2,165 +1.65(+2.48%)
Aug 02, 2021 64.65 67.35 64.65 66.60 1,373 +0.45(+0.68%)
Jul 30, 2021 70.50 70.50 64.50 66.15 4,583 +0.00(+0.00%)
Jul 29, 2021 63.90 68.70 63.90 66.15 1,404 +2.02(+3.15%)
Jul 28, 2021 64.96 66.30 63.30 64.13 862 -2.59(-3.88%)
Jul 27, 2021 63.90 70.35 62.25 66.72 6,840 +0.87(+1.32%)
Jul 26, 2021 64.05 69.00 62.95 65.85 3,905 +1.80(+2.81%)
Jul 23, 2021 69.30 69.45 60.60 64.05 15,017 -4.65(-6.77%)
Jul 22, 2021 74.85 74.85 67.80 68.70 7,374 -5.10(-6.91%)
Jul 21, 2021 74.25 75.60 70.50 73.80 12,318 -3.00(-3.91%)
Jul 20, 2021 77.25 80.85 74.29 76.80 29,522 +2.10(+2.81%)
Jul 19, 2021 70.95 76.35 69.90 74.70 7,684 +2.10(+2.89%)
Jul 16, 2021 75.75 78.30 72.45 72.60 17,459 -2.40(-3.20%)
Jul 15, 2021 74.25 78.30 67.65 75.00 18,285 +0.60(+0.81%)
Jul 14, 2021 73.50 83.10 71.08 74.40 40,352 +1.50(+2.06%)
Jul 13, 2021 76.05 78.60 70.39 72.90 22,286 -5.40(-6.90%)
Jul 12, 2021 75.00 82.35 74.25 78.30 30,482 +1.80(+2.35%)
Jul 09, 2021 77.40 85.20 69.90 76.50 31,837 +2.10(+2.82%)
Jul 08, 2021 72.75 76.50 67.68 74.40 5,262 +0.75(+1.02%)
Jul 07, 2021 78.45 82.35 73.65 73.65 13,977 +1.05(+1.45%)
Jul 06, 2021 75.00 87.90 70.95 72.60 12,433 -1.20(-1.63%)
Jul 02, 2021 72.75 76.50 72.57 73.80 24,281 +1.05(+1.44%)
Jul 01, 2021 68.25 80.55 68.25 72.75 36,572 +5.25(+7.78%)
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.