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

Recruiter.com Group Inc (NQ: RCRT )

1.780 +0.036 (+2.08%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 31, 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 (%)
Sep 29, 2023 1.194 1.269 1.190 1.210 14,308 +0.03(+2.53%)
Sep 28, 2023 1.200 1.230 1.170 1.180 17,084 -0.02(-1.97%)
Sep 27, 2023 1.240 1.240 1.200 1.204 26,301 -0.06(-4.91%)
Sep 26, 2023 1.310 1.330 1.240 1.266 10,893 -0.08(-5.88%)
Sep 25, 2023 1.350 1.345 1.250 1.345 11,962 +0.04(+3.46%)
Sep 22, 2023 1.370 1.423 1.300 1.300 41,289 -0.02(-1.52%)
Sep 21, 2023 1.350 1.360 1.310 1.320 27,338 -0.03(-2.22%)
Sep 20, 2023 1.250 1.570 1.250 1.350 43,850 +0.05(+3.85%)
Sep 19, 2023 1.330 1.359 1.280 1.300 10,072 -0.02(-1.33%)
Sep 18, 2023 1.340 1.360 1.251 1.317 44,505 -0.03(-2.41%)
Sep 15, 2023 1.510 1.520 1.240 1.350 65,609 -0.19(-12.34%)
Sep 14, 2023 1.620 1.650 1.480 1.540 36,639 -0.05(-3.14%)
Sep 13, 2023 1.720 1.720 1.560 1.590 20,265 -0.09(-5.36%)
Sep 12, 2023 1.760 1.760 1.650 1.680 17,969 +0.01(+0.60%)
Sep 11, 2023 1.770 1.770 1.620 1.670 28,572 -0.02(-0.89%)
Sep 08, 2023 1.660 1.720 1.660 1.685 23,809 -0.01(-0.30%)
Sep 07, 2023 1.650 1.750 1.630 1.690 86,146 +0.08(+4.98%)
Sep 06, 2023 1.790 1.829 1.600 1.610 140,840 -0.22(-12.12%)
Sep 05, 2023 1.690 2.050 1.681 1.832 190,694 +0.08(+4.69%)
Sep 01, 2023 1.750 2.080 1.600 1.750 459,036 +0.01(+0.57%)
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%)
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.