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

Recruiter.com Group Inc (NQ: RCRT )

2.153 -0.107 (-4.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Aug 31, 2023 1.630 1.840 1.610 1.740 167,288 +0.11(+6.75%)
Aug 30, 2023 1.700 1.810 1.630 1.630 105,811 -0.06(-3.55%)
Aug 29, 2023 1.690 1.780 1.650 1.690 69,587 -0.05(-2.87%)
Aug 28, 2023 1.820 1.820 1.670 1.740 36,473 -0.10(-5.43%)
Aug 25, 2023 1.780 1.982 1.720 1.840 171,405 -0.29(-13.55%)
Aug 24, 2023 2.333 2.385 2.025 2.128 82,513 -0.23(-9.90%)
Aug 23, 2023 2.445 2.579 2.118 2.362 40,444 -0.11(-4.37%)
Aug 22, 2023 2.550 2.694 2.400 2.470 42,051 -0.05(-1.96%)
Aug 21, 2023 2.808 2.850 2.478 2.520 104,956 -0.24(-8.70%)
Aug 18, 2023 2.910 2.940 2.701 2.760 215,293 -1.08(-28.15%)
Aug 17, 2023 3.151 6.975 3.015 3.841 2,929,572 +1.03(+36.66%)
Aug 16, 2023 2.966 3.150 2.704 2.811 60,433 -0.59(-17.34%)
Aug 15, 2023 3.900 3.900 3.150 3.401 652,626 +0.36(+11.90%)
Aug 14, 2023 2.850 3.148 2.850 3.039 19,811 +0.28(+10.11%)
Aug 11, 2023 2.850 2.998 2.697 2.760 8,270 -0.09(-3.16%)
Aug 10, 2023 2.970 3.000 2.850 2.850 4,472 -0.08(-2.61%)
Aug 09, 2023 2.985 3.135 2.805 2.926 1,841 -0.21(-6.61%)
Aug 08, 2023 3.045 3.148 2.852 3.134 3,514 +0.24(+8.24%)
Aug 07, 2023 2.910 3.150 2.682 2.895 22,220 +0.05(+1.79%)
Aug 04, 2023 2.776 2.983 2.759 2.844 11,764 +0.01(+0.37%)
Aug 03, 2023 2.865 2.983 2.703 2.833 7,172 -0.09(-3.03%)
Aug 02, 2023 2.994 2.997 2.776 2.922 6,634 -0.03(-0.87%)
Aug 01, 2023 2.814 3.060 2.805 2.947 9,383 +0.01(+0.51%)
Jul 31, 2023 3.120 3.288 2.708 2.933 9,952 -0.22(-6.90%)
Jul 28, 2023 3.017 3.318 3.017 3.150 3,088 +0.09(+2.94%)
Jul 27, 2023 3.021 3.373 2.925 3.060 10,882 -0.02(-0.73%)
Jul 26, 2023 2.883 3.401 2.883 3.083 9,729 +0.15(+5.17%)
Jul 25, 2023 3.150 3.153 2.850 2.931 5,391 -0.07(-2.35%)
Jul 24, 2023 2.700 3.205 2.732 3.002 6,117 -0.03(-0.94%)
Jul 21, 2023 3.031 3.167 3.000 3.030 1,964 -0.17(-5.34%)
Jul 20, 2023 3.300 3.300 2.730 3.201 14,869 -0.15(-4.60%)
Jul 19, 2023 3.285 3.381 3.225 3.356 10,907 -0.03(-0.75%)
Jul 18, 2023 3.150 3.404 3.150 3.381 3,172 +0.08(+2.41%)
Jul 17, 2023 3.325 3.450 3.301 3.301 7,017 -0.09(-2.52%)
Jul 14, 2023 3.450 3.450 3.322 3.387 3,532 -0.00(-0.09%)
Jul 13, 2023 3.300 3.599 3.334 3.390 8,023 -0.21(-5.79%)
Jul 12, 2023 3.382 3.600 3.320 3.599 8,059 +0.15(+4.49%)
Jul 11, 2023 3.600 3.740 3.225 3.444 16,459 -0.07(-1.96%)
Jul 10, 2023 3.600 3.600 3.435 3.513 8,374 -0.02(-0.47%)
Jul 07, 2023 3.585 3.585 3.450 3.530 5,287 +0.01(+0.30%)
Jul 06, 2023 3.526 3.599 3.435 3.519 8,414 -0.08(-2.25%)
Jul 05, 2023 3.494 3.660 3.450 3.600 7,301 +0.11(+3.05%)
Jul 03, 2023 3.167 3.600 3.167 3.494 7,583 -0.16(-4.43%)
Jun 30, 2023 3.442 3.666 3.354 3.655 10,673 +0.06(+1.58%)
Jun 29, 2023 3.600 3.898 3.315 3.599 39,128 +0.15(+4.30%)
Jun 28, 2023 3.654 3.654 3.150 3.450 24,867 -0.08(-2.25%)
Jun 27, 2023 3.900 3.900 3.382 3.530 32,884 -0.47(-11.71%)
Jun 26, 2023 3.600 4.034 3.600 3.998 42,597 +0.11(+2.94%)
Jun 23, 2023 3.623 3.900 3.526 3.884 29,190 +0.30(+8.46%)
Jun 22, 2023 3.465 3.750 3.330 3.580 31,753 +0.10(+2.84%)
Jun 21, 2023 3.826 3.913 3.465 3.482 28,391 -0.30(-8.01%)
Jun 20, 2023 3.825 4.350 3.765 3.784 57,885 -0.02(-0.59%)
Jun 16, 2023 4.065 4.127 3.750 3.807 52,616 -0.35(-8.44%)
Jun 15, 2023 4.020 4.200 3.975 4.158 44,085 +0.92(+28.33%)
May 08, 2023 3.300 3.375 3.029 3.240 3,902 -0.02(-0.74%)
May 05, 2023 3.220 3.397 3.006 3.264 7,061 -0.01(-0.32%)
May 04, 2023 3.000 3.900 3.000 3.275 27,897 +0.10(+3.07%)
May 03, 2023 3.150 3.609 3.075 3.177 2,845 +0.03(+0.81%)
May 02, 2023 3.150 3.322 3.150 3.151 12,164 -0.08(-2.51%)
May 01, 2023 3.296 3.600 3.188 3.232 8,768 -0.28(-7.95%)
Apr 28, 2023 3.450 3.708 3.304 3.511 5,860 -0.01(-0.17%)
Apr 27, 2023 3.750 3.808 3.450 3.518 8,660 +0.24(+7.27%)
Apr 26, 2023 3.261 3.522 3.150 3.279 13,524 -0.10(-2.89%)
Apr 25, 2023 3.466 3.473 3.339 3.377 8,981 -0.17(-4.82%)
Apr 24, 2023 3.592 3.750 3.160 3.547 40,221 -0.36(-9.11%)
Apr 21, 2023 4.160 4.290 3.712 3.903 62,226 -1.05(-21.15%)
Apr 20, 2023 5.228 5.400 4.065 4.950 549,104 +0.96(+24.11%)
Apr 19, 2023 4.050 4.050 3.752 3.989 9,977 +0.09(+2.27%)
Apr 18, 2023 3.750 4.680 3.636 3.900 71,340 +0.36(+10.12%)
Apr 17, 2023 3.717 3.753 3.525 3.542 4,566 -0.19(-5.18%)
Apr 14, 2023 3.939 4.776 3.562 3.735 8,125 -0.09(-2.39%)
Apr 13, 2023 3.750 3.939 3.600 3.826 6,185 -0.03(-0.86%)
Apr 12, 2023 3.752 3.939 3.708 3.860 1,146 +0.04(+0.94%)
Apr 11, 2023 3.750 3.990 3.750 3.824 1,173 -0.01(-0.27%)
Apr 10, 2023 4.095 4.110 3.750 3.834 1,858 -0.07(-1.69%)
Apr 06, 2023 4.050 4.074 3.813 3.900 411 -0.06(-1.40%)
Apr 05, 2023 4.050 4.199 3.750 3.955 2,685 -0.06(-1.57%)
Apr 04, 2023 3.686 4.020 3.600 4.019 3,330 +0.27(+7.07%)
Apr 03, 2023 3.600 4.112 3.600 3.753 5,098 -0.26(-6.57%)
Mar 31, 2023 3.967 4.248 3.600 4.017 8,469 +0.01(+0.26%)
Mar 30, 2023 3.449 4.125 3.449 4.006 7,285 +0.46(+12.94%)
Mar 29, 2023 3.600 3.750 3.301 3.547 2,121 -0.02(-0.46%)
Mar 28, 2023 3.024 3.894 3.024 3.564 3,773 +0.11(+3.30%)
Mar 27, 2023 3.845 4.176 3.002 3.450 8,570 -0.52(-13.21%)
Mar 24, 2023 3.549 4.350 3.549 3.975 5,124 +0.23(+6.17%)
Mar 23, 2023 3.684 4.650 3.465 3.744 9,732 -0.15(-3.93%)
Mar 22, 2023 3.150 3.975 3.207 3.897 5,406 +0.57(+17.03%)
Mar 21, 2023 3.300 3.450 3.170 3.330 2,817 +0.18(+5.71%)
Mar 20, 2023 3.150 3.299 3.017 3.150 11,823 -0.26(-7.57%)
Mar 17, 2023 3.450 3.578 3.150 3.408 8,504 -0.04(-1.17%)
Mar 16, 2023 3.600 3.600 3.303 3.449 12,086 -0.00(-0.13%)
Mar 15, 2023 3.803 3.803 3.450 3.453 10,051 +0.00(+0.09%)
Mar 14, 2023 3.833 3.833 3.450 3.450 4,622 -0.19(-5.19%)
Mar 13, 2023 3.675 3.910 3.483 3.639 4,899 -0.11(-2.80%)
Mar 10, 2023 4.157 4.157 3.750 3.744 7,392 -0.24(-5.99%)
Mar 09, 2023 4.350 4.584 3.900 3.982 7,769 -0.39(-8.89%)
Mar 08, 2023 4.500 4.740 3.900 4.371 13,466 -0.21(-4.62%)
Mar 07, 2023 4.860 5.250 4.502 4.582 13,722 -0.63(-12.01%)
Mar 06, 2023 4.846 5.250 4.545 5.208 15,101 +0.41(+8.50%)
Mar 03, 2023 4.950 4.992 4.800 4.800 2,947 +0.04(+0.82%)
Mar 02, 2023 4.950 5.103 4.500 4.761 19,938 -0.36(-6.98%)
Mar 01, 2023 5.241 5.283 5.096 5.118 6,193 -0.13(-2.51%)
Feb 28, 2023 4.935 5.370 4.935 5.250 6,937 +0.16(+3.18%)
Feb 27, 2023 5.250 5.550 4.905 5.088 13,427 -0.02(-0.38%)
Feb 24, 2023 5.250 5.445 4.883 5.107 8,657 -0.29(-5.42%)
Feb 23, 2023 5.737 5.775 5.250 5.400 15,208 -0.30(-5.24%)
Feb 22, 2023 5.928 6.150 5.265 5.699 23,302 -0.27(-4.55%)
Feb 21, 2023 6.000 6.300 5.850 5.970 12,700 -0.05(-0.87%)
Feb 17, 2023 6.000 6.298 5.850 6.022 17,505 +0.02(+0.37%)
Feb 16, 2023 6.285 6.300 5.928 6.000 15,928 -0.43(-6.76%)
Feb 15, 2023 6.000 6.450 5.857 6.435 46,270 -0.25(-3.68%)
Feb 14, 2023 7.196 10.05 5.850 6.681 572,489 +0.68(+11.35%)
Feb 13, 2023 6.300 6.600 5.731 6.000 24,369 -0.70(-10.39%)
Feb 10, 2023 7.020 7.020 6.300 6.696 42,451 -0.39(-5.52%)
Feb 09, 2023 8.845 8.854 7.011 7.088 77,919 -2.51(-26.17%)
Feb 08, 2023 9.450 10.32 7.838 9.600 82,565 -1.20(-11.11%)
Feb 07, 2023 11.10 11.14 9.225 10.80 83,804 -0.45(-3.99%)
Feb 06, 2023 10.35 11.65 9.300 11.25 230,120 +2.10(+23.02%)
Feb 03, 2023 7.873 10.05 7.500 9.144 114,372 +1.04(+12.89%)
Feb 02, 2023 9.120 9.748 7.680 8.100 146,416 -1.65(-16.92%)
Feb 01, 2023 7.500 17.70 7.498 9.750 918,699 +2.40(+32.71%)
Jan 31, 2023 6.900 7.495 6.810 7.347 1,389 +0.45(+6.48%)
Jan 30, 2023 7.782 7.782 6.298 6.900 1,874 -0.45(-6.06%)
Jan 27, 2023 7.502 7.800 7.048 7.346 1,479 +0.15(+2.02%)
Jan 26, 2023 7.449 8.820 7.048 7.200 2,127 +0.11(+1.54%)
Jan 25, 2023 7.092 7.425 6.750 7.090 549 -0.41(-5.40%)
Jan 24, 2023 7.674 7.674 7.199 7.495 2,029 +0.30(+4.10%)
Jan 23, 2023 8.250 8.250 7.013 7.200 3,472 -0.96(-11.72%)
Jan 20, 2023 7.928 8.232 7.500 8.155 2,763 +0.06(+0.80%)
Jan 19, 2023 7.484 8.092 6.753 8.091 3,711 +0.74(+10.08%)
Jan 18, 2023 6.899 7.485 6.452 7.350 1,130 +0.60(+8.86%)
Jan 17, 2023 6.780 6.900 6.495 6.752 4,161 +0.15(+2.27%)
Jan 13, 2023 6.018 7.146 6.016 6.601 1,635 +0.07(+1.13%)
Jan 12, 2023 6.614 7.200 6.452 6.528 5,435 -0.84(-11.36%)
Jan 11, 2023 7.386 7.386 6.153 7.365 2,637 +0.59(+8.72%)
Jan 10, 2023 7.123 7.123 6.726 6.774 1,244 +0.38(+5.91%)
Jan 09, 2023 6.947 7.485 6.240 6.396 2,736 -0.35(-5.24%)
Jan 06, 2023 7.050 7.050 6.270 6.750 2,537 +0.03(+0.45%)
Jan 05, 2023 6.750 6.750 5.670 6.720 3,726 -0.03(-0.44%)
Jan 04, 2023 6.702 6.923 6.332 6.750 705 +0.06(+0.90%)
Jan 03, 2023 6.063 6.944 6.063 6.690 1,117 +0.41(+6.47%)
Dec 30, 2022 5.142 7.017 5.142 6.284 5,262 +0.93(+17.31%)
Dec 29, 2022 5.399 5.675 5.204 5.356 2,339 +0.69(+14.82%)
Dec 28, 2022 4.694 5.087 4.650 4.665 4,288 -0.06(-1.27%)
Dec 27, 2022 5.231 5.235 4.723 4.725 3,725 -0.08(-1.56%)
Dec 23, 2022 5.540 5.540 4.800 4.800 1,700 -0.78(-13.98%)
Dec 22, 2022 6.225 6.225 5.548 5.580 1,365 -0.57(-9.27%)
Dec 21, 2022 6.300 6.600 6.150 6.150 1,550 -0.31(-4.76%)
Dec 20, 2022 5.400 6.457 5.400 6.457 20,079 -0.13(-1.91%)
Dec 19, 2022 5.723 6.583 5.543 6.583 1,818 +0.93(+16.48%)
Dec 16, 2022 5.625 6.750 5.535 5.652 4,043 +0.03(+0.51%)
Dec 15, 2022 5.655 5.700 5.175 5.623 2,896 -0.08(-1.34%)
Dec 14, 2022 5.923 6.045 4.650 5.700 4,875 -0.15(-2.59%)
Dec 13, 2022 6.192 6.600 5.550 5.851 4,877 +0.00(+0.03%)
Dec 12, 2022 5.850 6.600 5.700 5.850 2,823 +0.00(+0.00%)
Dec 09, 2022 6.077 6.295 5.850 5.850 6,578 -0.29(-4.65%)
Dec 08, 2022 7.050 7.995 5.955 6.135 15,049 +0.09(+1.49%)
Dec 07, 2022 7.054 7.650 5.926 6.045 4,039 -0.11(-1.71%)
Dec 06, 2022 7.050 7.800 6.150 6.150 1,782 -0.83(-11.94%)
Dec 05, 2022 7.298 7.739 6.902 6.984 1,955 -0.75(-9.75%)
Dec 02, 2022 8.100 8.998 7.500 7.739 4,745 -0.21(-2.70%)
Dec 01, 2022 8.100 8.229 7.575 7.953 1,506 -0.28(-3.37%)
Nov 30, 2022 6.750 8.400 6.748 8.230 7,337 +1.56(+23.30%)
Nov 29, 2022 6.377 7.199 6.369 6.675 8,887 +0.34(+5.40%)
Nov 28, 2022 6.412 6.615 6.157 6.333 4,385 +0.78(+14.11%)
Nov 25, 2022 5.925 5.925 5.550 5.550 4,780 -0.15(-2.63%)
Nov 23, 2022 5.850 6.329 5.423 5.700 7,674 +0.08(+1.50%)
Nov 22, 2022 6.300 6.455 5.511 5.616 9,569 -0.39(-6.42%)
Nov 21, 2022 6.156 6.750 5.865 6.002 7,577 +0.15(+2.59%)
Nov 18, 2022 6.574 6.930 5.850 5.850 5,270 -0.56(-8.67%)
Nov 17, 2022 6.315 6.750 5.998 6.405 8,441 -0.19(-2.95%)
Nov 16, 2022 8.250 9.149 6.399 6.600 12,368 -0.98(-12.89%)
Nov 15, 2022 8.252 8.550 7.351 7.577 27,350 -2.02(-21.08%)
Nov 14, 2022 9.020 9.600 8.476 9.600 5,607 +0.30(+3.24%)
Nov 11, 2022 9.900 9.900 8.700 9.299 5,844 -0.53(-5.37%)
Nov 10, 2022 8.700 10.31 8.735 9.826 6,731 +0.82(+9.13%)
Nov 09, 2022 10.35 10.31 8.701 9.005 15,463 +0.35(+4.00%)
Nov 08, 2022 8.100 10.35 8.100 8.658 8,375 +0.10(+1.23%)
Nov 07, 2022 10.00 10.00 8.100 8.553 2,922 -1.48(-14.74%)
Nov 04, 2022 10.88 10.88 9.525 10.03 1,493 +0.31(+3.18%)
Nov 03, 2022 9.778 10.28 9.525 9.723 2,861 -0.78(-7.39%)
Nov 02, 2022 11.10 11.25 9.870 10.50 14,815 +0.60(+6.05%)
Nov 01, 2022 10.05 10.05 9.527 9.900 489 -0.16(-1.55%)
Oct 31, 2022 10.05 10.50 9.745 10.06 1,556 -0.02(-0.19%)
Oct 28, 2022 10.38 10.47 10.05 10.08 611 -0.40(-3.80%)
Oct 27, 2022 10.35 10.50 10.27 10.47 689 +0.54(+5.48%)
Oct 26, 2022 10.02 10.72 9.525 9.928 1,234 +0.03(+0.29%)
Oct 25, 2022 10.61 11.24 9.600 9.900 3,756 -0.60(-5.69%)
Oct 24, 2022 10.23 10.97 10.05 10.50 536 +0.07(+0.68%)
Oct 21, 2022 10.28 10.50 9.900 10.43 2,946 +0.15(+1.47%)
Oct 20, 2022 10.50 11.58 10.05 10.28 4,200 -0.08(-0.75%)
Oct 19, 2022 10.95 10.95 10.35 10.35 3,473 -0.15(-1.40%)
Oct 18, 2022 11.85 11.85 10.46 10.50 7,123 -0.14(-1.35%)
Oct 17, 2022 11.10 11.64 10.40 10.64 5,183 -0.40(-3.61%)
Oct 14, 2022 12.15 12.60 10.80 11.04 3,565 -0.93(-7.74%)
Oct 13, 2022 12.60 12.81 11.39 11.97 5,032 -0.94(-7.32%)
Oct 12, 2022 14.11 14.12 12.17 12.91 4,336 +0.31(+2.49%)
Oct 11, 2022 15.15 15.15 12.33 12.60 5,078 -2.55(-16.82%)
Oct 10, 2022 14.70 15.15 14.55 15.15 655 +1.37(+9.96%)
Oct 07, 2022 15.75 15.90 13.41 13.78 4,905 -1.97(-12.52%)
Oct 06, 2022 16.35 16.95 15.00 15.75 1,913 -0.60(-3.67%)
Oct 05, 2022 17.42 18.68 16.35 16.35 1,605 -0.45(-2.68%)
Oct 04, 2022 17.54 17.99 16.80 16.80 2,166 -0.15(-0.88%)
Oct 03, 2022 17.40 17.40 16.50 16.95 1,029 -1.35(-7.38%)
Sep 30, 2022 16.80 18.30 16.80 18.30 1,528 +1.80(+10.91%)
Sep 29, 2022 17.40 17.80 14.70 16.50 5,761 +0.60(+3.77%)
Sep 28, 2022 15.30 16.05 14.76 15.90 4,374 +0.93(+6.24%)
Sep 27, 2022 15.45 15.45 14.40 14.97 3,826 -0.18(-1.22%)
Sep 26, 2022 14.70 15.75 14.11 15.15 1,329 +0.60(+4.12%)
Sep 23, 2022 15.30 16.10 14.16 14.55 3,457 -0.75(-4.90%)
Sep 22, 2022 16.77 16.77 14.55 15.30 3,950 -1.20(-7.27%)
Sep 21, 2022 16.05 17.04 15.60 16.50 5,544 +0.60(+3.77%)
Sep 20, 2022 16.95 17.10 15.75 15.90 4,133 -1.20(-7.02%)
Sep 19, 2022 19.65 19.65 15.75 17.10 15,386 -3.15(-15.56%)
Sep 16, 2022 19.65 20.93 19.43 20.25 6,909 -0.45(-2.17%)
Sep 15, 2022 22.65 23.70 19.80 20.70 5,162 -2.55(-10.97%)
Sep 14, 2022 23.85 24.00 23.25 23.25 582 -0.60(-2.52%)
Sep 13, 2022 23.85 24.00 23.10 23.85 780 -1.20(-4.79%)
Sep 12, 2022 26.85 26.85 24.90 25.05 17,232 -0.60(-2.34%)
Sep 09, 2022 25.02 25.65 24.52 25.65 750 +1.20(+4.91%)
Sep 08, 2022 25.95 25.95 24.45 24.45 2,342 -1.05(-4.12%)
Sep 07, 2022 24.19 26.25 24.19 25.50 1,771 +0.90(+3.66%)
Sep 06, 2022 25.50 25.65 22.80 24.60 4,763 -0.75(-2.96%)
Sep 02, 2022 25.50 27.15 24.45 25.35 5,746 -0.15(-0.59%)
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.