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

Recruiter.com Group Inc (NQ: RCRT )

1.300 -0.020 (-1.52%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 22, 2023 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 22, 2023 1.370 1.423 1.310 1.300 41,264 -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 2.040 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 +1.70(+1196.69%)
Aug 24, 2023 0.1555 0.1590 0.1350 0.1419 1,237,695 -0.02(-9.90%)
Aug 23, 2023 0.1630 0.1719 0.1412 0.1575 606,665 -0.01(-4.37%)
Aug 22, 2023 0.1700 0.1796 0.1615 0.1647 630,779 -0.00(-1.96%)
Aug 21, 2023 0.1872 0.1900 0.1652 0.1680 1,574,347 -0.02(-8.70%)
Aug 18, 2023 0.1940 0.1960 0.1801 0.1840 3,229,398 -0.07(-28.15%)
Aug 17, 2023 0.2101 0.4650 0.2010 0.2561 43,948,828 +0.07(+36.66%)
Aug 16, 2023 0.1977 0.2100 0.1803 0.1874 906,505 -0.04(-17.34%)
Aug 15, 2023 0.2600 0.2600 0.2100 0.2267 9,789,394 +0.02(+11.90%)
Aug 14, 2023 0.1900 0.2099 0.1900 0.2026 297,177 +0.02(+10.11%)
Aug 11, 2023 0.1900 0.1999 0.1798 0.1840 124,063 -0.01(-3.16%)
Aug 10, 2023 0.1980 0.2000 0.1900 0.1900 67,082 -0.01(-2.61%)
Aug 09, 2023 0.1990 0.2090 0.1870 0.1951 27,627 -0.01(-6.61%)
Aug 08, 2023 0.2030 0.2099 0.1901 0.2089 52,716 +0.02(+8.24%)
Aug 07, 2023 0.1940 0.2100 0.1788 0.1930 333,300 +0.00(+1.79%)
Aug 04, 2023 0.1851 0.1989 0.1839 0.1896 176,473 +0.00(+0.37%)
Aug 03, 2023 0.1910 0.1989 0.1802 0.1889 107,592 -0.01(-3.03%)
Aug 02, 2023 0.1996 0.1998 0.1851 0.1948 99,518 -0.00(-0.87%)
Aug 01, 2023 0.1876 0.2040 0.1870 0.1965 140,754 +0.00(+0.51%)
Jul 31, 2023 0.2080 0.2192 0.1805 0.1955 149,292 -0.01(-6.90%)
Jul 28, 2023 0.2011 0.2200 0.2011 0.2100 46,320 +0.01(+2.94%)
Jul 27, 2023 0.2014 0.2249 0.1950 0.2040 163,244 -0.00(-0.73%)
Jul 26, 2023 0.1922 0.2267 0.1922 0.2055 145,941 +0.01(+5.17%)
Jul 25, 2023 0.2100 0.2102 0.1900 0.1954 80,873 -0.00(-2.35%)
Jul 24, 2023 0.1800 0.2137 0.1821 0.2001 91,768 -0.00(-0.94%)
Jul 21, 2023 0.2021 0.2111 0.2000 0.2020 29,462 -0.01(-5.34%)
Jul 20, 2023 0.2200 0.2200 0.1820 0.2134 223,046 -0.01(-4.60%)
Jul 19, 2023 0.2190 0.2254 0.2150 0.2237 163,616 -0.00(-0.75%)
Jul 18, 2023 0.2100 0.2269 0.2100 0.2254 47,583 +0.01(+2.41%)
Jul 17, 2023 0.2217 0.2300 0.2201 0.2201 105,259 -0.01(-2.52%)
Jul 14, 2023 0.2300 0.2300 0.2215 0.2258 52,980 -0.00(-0.09%)
Jul 13, 2023 0.2200 0.2399 0.2223 0.2260 120,345 -0.01(-5.79%)
Jul 12, 2023 0.2255 0.2400 0.2213 0.2399 120,891 +0.01(+4.49%)
Jul 11, 2023 0.2400 0.2493 0.2150 0.2296 246,888 -0.00(-1.96%)
Jul 10, 2023 0.2400 0.2400 0.2290 0.2342 125,614 -0.00(-0.47%)
Jul 07, 2023 0.2390 0.2390 0.2300 0.2353 79,312 +0.00(+0.30%)
Jul 06, 2023 0.2351 0.2399 0.2290 0.2346 126,218 -0.01(-2.25%)
Jul 05, 2023 0.2329 0.2440 0.2300 0.2400 109,522 +0.01(+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.