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

Recruiter.com Group Inc (NQ: RCRT )

1.604 -0.046 (-2.80%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 8, 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 (%)
Feb 29, 2024 1.880 2.136 1.880 1.990 37,142 +0.05(+2.58%)
Feb 28, 2024 1.800 2.170 1.670 1.940 85,585 +0.15(+8.08%)
Feb 27, 2024 1.600 1.851 1.600 1.795 60,427 +0.09(+5.59%)
Feb 26, 2024 1.570 1.920 1.502 1.700 392,406 +0.28(+19.72%)
Feb 23, 2024 1.610 1.651 1.330 1.420 483,234 -0.23(-13.94%)
Feb 22, 2024 1.900 1.970 1.640 1.650 40,776 -0.29(-14.73%)
Feb 21, 2024 2.080 2.190 1.913 1.935 29,724 +0.08(+4.59%)
Feb 20, 2024 2.250 2.250 1.850 1.850 28,008 -0.33(-15.14%)
Feb 16, 2024 2.240 2.330 2.100 2.180 39,179 +0.04(+1.87%)
Feb 15, 2024 2.140 2.213 1.910 2.140 113,883 -0.07(-3.17%)
Feb 14, 2024 1.900 2.215 1.870 2.210 43,756 +0.36(+19.46%)
Feb 13, 2024 1.760 1.900 1.760 1.850 24,066 +0.00(+0.00%)
Feb 12, 2024 1.800 1.899 1.770 1.850 31,364 +0.07(+3.93%)
Feb 09, 2024 1.479 1.880 1.425 1.780 35,146 +0.38(+27.14%)
Feb 08, 2024 1.400 1.510 1.355 1.400 9,736 +0.06(+4.48%)
Feb 07, 2024 1.360 1.389 1.282 1.340 5,210 -0.05(-3.35%)
Feb 06, 2024 1.410 1.530 1.291 1.386 36,094 +0.02(+1.20%)
Feb 05, 2024 1.260 1.460 1.120 1.370 38,545 +0.19(+16.10%)
Feb 02, 2024 1.350 1.350 1.150 1.180 38,811 -0.24(-16.90%)
Feb 01, 2024 1.450 1.500 1.370 1.420 49,819 -0.13(-8.39%)
Jan 31, 2024 1.550 1.590 1.550 1.550 5,300 +0.00(+0.01%)
Jan 30, 2024 1.480 1.590 1.480 1.550 6,311 +0.04(+2.65%)
Jan 29, 2024 1.520 1.600 1.510 1.510 2,863 -0.04(-2.58%)
Jan 26, 2024 1.460 1.690 1.460 1.550 8,846 +0.00(+0.00%)
Jan 25, 2024 1.470 1.699 1.440 1.550 8,371 +0.09(+6.16%)
Jan 24, 2024 1.580 1.780 1.450 1.460 16,605 -0.11(-7.14%)
Jan 23, 2024 1.480 1.579 1.400 1.572 37,558 -0.12(-6.97%)
Jan 22, 2024 1.810 1.860 1.690 1.690 12,842 -0.22(-11.52%)
Jan 19, 2024 1.960 1.980 1.820 1.910 4,294 +0.05(+2.69%)
Jan 18, 2024 1.920 1.975 1.860 1.860 6,031 -0.13(-6.53%)
Jan 17, 2024 1.900 2.030 1.817 1.990 7,233 +0.04(+2.05%)
Jan 16, 2024 2.080 2.148 1.900 1.950 7,234 -0.06(-2.99%)
Jan 12, 2024 2.020 2.187 1.800 2.010 44,482 -0.17(-7.79%)
Jan 11, 2024 1.760 2.210 1.600 2.180 60,153 +0.39(+21.79%)
Jan 10, 2024 1.640 1.850 1.620 1.790 10,993 -0.02(-1.10%)
Jan 09, 2024 1.596 1.810 1.596 1.810 5,297 +0.11(+6.47%)
Jan 08, 2024 1.550 1.795 1.550 1.700 29,082 +0.16(+10.39%)
Jan 05, 2024 1.580 1.580 1.361 1.540 21,968 -0.02(-1.28%)
Jan 04, 2024 1.335 1.571 1.335 1.560 12,299 +0.21(+15.56%)
Jan 03, 2024 1.350 1.350 1.308 1.350 6,607 +0.00(+0.00%)
Jan 02, 2024 1.510 1.555 1.350 1.350 26,728 -0.17(-11.18%)
Dec 29, 2023 1.510 1.571 1.510 1.520 11,906 -0.06(-3.80%)
Dec 28, 2023 1.440 1.580 1.431 1.580 7,015 +0.07(+4.64%)
Dec 27, 2023 1.610 1.610 1.500 1.510 9,899 -0.09(-5.86%)
Dec 26, 2023 1.460 1.604 1.460 1.604 2,584 +0.13(+9.12%)
Dec 22, 2023 1.370 1.617 1.370 1.470 6,993 -0.10(-6.37%)
Dec 21, 2023 1.440 1.579 1.440 1.570 6,794 +0.06(+3.75%)
Dec 20, 2023 1.410 1.560 1.350 1.513 14,446 +0.07(+5.08%)
Dec 19, 2023 1.500 1.500 1.380 1.440 4,668 +0.01(+0.70%)
Dec 18, 2023 1.430 1.473 1.375 1.430 9,660 +0.03(+2.14%)
Dec 15, 2023 1.440 1.510 1.310 1.400 24,008 -0.06(-4.11%)
Dec 14, 2023 1.530 1.570 1.420 1.460 5,611 -0.10(-6.71%)
Dec 13, 2023 1.624 1.670 1.380 1.565 28,795 -0.03(-1.57%)
Dec 12, 2023 1.640 1.740 1.530 1.590 13,843 -0.08(-5.07%)
Dec 11, 2023 1.690 1.760 1.580 1.675 15,544 -0.11(-6.42%)
Dec 08, 2023 1.810 1.830 1.639 1.790 36,228 +0.07(+4.07%)
Dec 07, 2023 1.740 1.850 1.590 1.720 69,223 +0.03(+1.78%)
Dec 06, 2023 1.550 1.800 1.440 1.690 61,683 +0.19(+12.67%)
Dec 05, 2023 1.440 1.530 1.400 1.500 21,744 +0.02(+1.35%)
Dec 04, 2023 1.433 1.570 1.433 1.480 8,659 +0.02(+1.37%)
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.