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 (%)
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 2.422 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 2,929,921 +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 3.300 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 -0.16(-3.75%)
Jun 14, 2023 4.050 4.344 4.050 4.320 46,525 +0.01(+0.28%)
Jun 13, 2023 4.350 4.470 3.960 4.308 149,019 -0.49(-10.25%)
Jun 12, 2023 5.100 5.250 4.500 4.800 509,379 +0.74(+18.21%)
Jun 09, 2023 3.900 4.350 3.623 4.061 91,690 -0.06(-1.35%)
Jun 08, 2023 3.750 4.458 3.511 4.116 155,320 -0.02(-0.36%)
Jun 07, 2023 4.515 5.100 3.945 4.131 391,006 -1.57(-27.53%)
Jun 06, 2023 4.350 7.500 3.900 5.700 8,441,658 +2.82(+98.02%)
Jun 05, 2023 2.700 2.878 2.700 2.878 16,804 +0.10(+3.62%)
Jun 02, 2023 3.074 3.155 2.716 2.778 56,061 -0.39(-12.31%)
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.