Recruiter.Com Group Inc (RCRT) Historical Stock Data

2.50 ↑0.00 (0.00%)

As of August 30, 2024, 1:18pm EST.

Historical Data

In the past 30 trading days, RCRT is up 0.29% a day on average. There have been 22 days where Recruiter.Com Group Inc closed green and 8 days where RCRT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-10-01	2.90	2.50	↓$0.40 (-13.79%)	1.86	5.50	0.92M
2024-09-30	2.50	2.74	↑$0.24 (9.60%)	2.47	2.81	47.78K
2024-09-27	2.43	2.56	↑$0.13 (5.23%)	2.27	2.56	18.47K
2024-09-26	2.40	2.31	↓$0.09 (-3.75%)	2.23	2.44	2.54K
2024-09-25	2.38	2.40	↑$0.02 (0.95%)	2.18	2.40	5.09K
2024-09-24	2.28	2.40	↑$0.13 (5.49%)	2.25	2.40	8.98K
2024-09-23	2.21	2.32	↑$0.11 (4.98%)	2.16	2.34	12.70K
2024-09-20	2.24	2.25	↑$0.01 (0.45%)	2.19	2.25	27.30K
2024-09-19	2.15	2.25	↑$0.10 (4.65%)	2.14	2.28	25.03K
2024-09-18	2.09	2.15	↑$0.06 (2.67%)	2.09	2.25	12.65K
2024-09-17	2.08	2.09	↑$0.01 (0.48%)	2.05	2.24	7.14K
2024-09-16	2.28	2.13	↓$0.15 (-6.58%)	2.05	2.28	7.63K
2024-09-13	2.21	2.22	↑$0.00 (0.23%)	2.10	2.30	4.65K
2024-09-12	2.21	2.25	↑$0.04 (1.58%)	2.12	2.31	9.02K
2024-09-11	2.19	2.23	↑$0.04 (1.83%)	2.19	2.33	7.02K
2024-09-10	2.30	2.30	↑$0.00 (0.00%)	2.19	2.33	7.96K
2024-09-09	2.17	2.20	↑$0.03 (1.38%)	2.05	2.26	12.21K
2024-09-06	2.17	2.20	↑$0.03 (1.38%)	2.11	2.25	10.08K
2024-09-05	1.99	2.13	↑$0.14 (7.04%)	1.91	2.20	71.24K
2024-09-04	1.88	1.89	↑$0.01 (0.53%)	1.76	2.05	205.88K
2024-09-03	2.21	1.92	↓$0.29 (-13.12%)	1.91	2.21	48.19K
2024-08-30	2.05	2.10	↑$0.05 (2.44%)	2.05	2.16	26.45K
2024-08-29	2.14	2.14	↑$0.00 (0.19%)	2.09	2.21	10.28K
2024-08-28	2.21	2.03	↓$0.18 (-7.94%)	2.02	2.21	13.01K
2024-08-27	2.15	2.10	↓$0.05 (-2.33%)	2.07	2.20	13.51K
2024-08-26	2.09	2.13	↑$0.04 (1.91%)	2.01	2.18	5.47K
2024-08-23	2.01	2.12	↑$0.11 (5.47%)	1.99	2.13	21.90K
2024-08-21	2.13	2.10	↓$0.02 (-0.99%)	2.10	2.29	67.76K
2024-08-20	2.02	2.10	↑$0.08 (4.06%)	1.95	2.14	25.43K
2024-08-19	2.05	1.94	↓$0.11 (-5.37%)	1.94	2.05	4.68K