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 (%)
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 3.600 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%)
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.