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 (%)
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%)
Jun 01, 2023 3.215 3.357 3.058 3.168 19,312 -0.19(-5.63%)
May 31, 2023 3.600 3.672 3.002 3.357 98,920 -0.02(-0.53%)
May 30, 2023 3.450 3.399 3.127 3.375 36,700 +0.14(+4.21%)
May 26, 2023 3.000 3.449 2.962 3.239 23,937 +0.24(+7.95%)
May 25, 2023 2.847 3.450 2.847 3.000 39,863 +0.06(+1.99%)
May 24, 2023 2.850 3.000 2.832 2.942 8,073 +0.04(+1.55%)
May 23, 2023 2.985 2.995 2.876 2.897 4,968 -0.05(-1.73%)
May 22, 2023 3.000 3.150 2.792 2.947 19,443 -0.05(-1.75%)
May 19, 2023 3.220 3.285 2.862 3.000 2,313 -0.14(-4.58%)
May 18, 2023 3.239 3.300 2.871 3.144 4,701 -0.00(-0.05%)
May 17, 2023 3.150 3.291 2.640 3.146 13,488 -0.12(-3.59%)
May 16, 2023 2.985 3.299 2.835 3.263 8,513 +0.26(+8.70%)
May 15, 2023 2.985 3.300 2.709 3.002 18,468 +0.15(+5.32%)
May 12, 2023 2.985 3.195 2.708 2.850 14,643 +0.13(+4.91%)
May 11, 2023 2.971 3.150 2.701 2.716 30,389 -0.21(-7.13%)
May 10, 2023 3.300 3.300 2.775 2.925 19,857 -0.15(-5.02%)
May 09, 2023 3.150 3.334 3.000 3.079 11,798 -0.16(-4.95%)
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%)
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.