RECRUIT HLDGS Stock Price History, RCRRF Historical Prices

Add to My Stocks
$25.08 $0.84 (3.47%) RCRRF stock closing price Feb 23, 2018 (Closing)

RECRUIT HLDGS stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with RECRUIT HLDGS price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $26.17 on Jan 26, 2018 as seen from RECRUIT HLDGS stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 24.63 25.21 24.46 25.08 1,737 30.96 2.21
2018-02-22 24.66 24.66 24.24 24.24 245 29.93 2.14
2018-02-21 25.16 25.28 25.16 25.28 559 31.21 2.23
2018-02-20 25.1 24.55 24.36 24.36 1,333 30.07 2.15
2018-02-14 22.5 22.58 22.09 22.09 527 - -
2018-02-13 22.04 22.73 22.04 22.73 476 - -
2018-02-12 22.33 22.38 22.33 22.38 680 - -
2018-02-09 22.84 22.87 21.95 22.72 1,637 - -
2018-02-08 23.34 23.34 23.13 23.13 357 - -
2018-02-05 23.63 23.78 22.39 22.39 634 - -
2018-02-01 24.52 25.3 24.73 24.74 1,969 33.43 2.3
2018-01-30 25.14 25.28 24.7 24.7 885 33.38 2.3
2018-01-29 26.12 26.12 25.95 25.95 630 35.07 2.41
2018-01-25 24.88 25.48 24.83 24.83 3,880 33.55 2.31
2018-01-23 25.34 25.48 25.34 25.48 712 34.43 2.37
2018-01-22 25.22 25.53 24.89 25.53 2,254 34.5 2.37
2018-01-19 25.07 25.72 25.07 25.07 917 33.88 2.33
2018-01-18 25.29 25.33 24.73 24.73 2,590 33.42 2.3
2018-01-16 25.77 25.77 24.98 24.98 1,444 33.76 2.32
2018-01-10 25 25.16 24.53 25.16 1,119 - -
2018-01-04 25.63 25.63 25.63 25.63 458 - -
2018-01-03 25.01 25.33 25.01 25.33 664 - -
2018-01-02 25.22 25.22 25.22 25.22 1,265 - -
2017-12-29 25 25.16 24.52 24.52 827 - -
2017-12-28 25.28 25.28 24.77 25.27 4,037 - -
2017-12-27 25.45 25.44 24.89 25.44 3,396 - -
2017-12-26 25.63 25.58 25.47 25.47 327 - -
2017-12-22 24.59 25.22 24.59 24.59 1,542 - -
2017-12-21 24.4 24.4 24.4 24.4 898 - -
2017-12-20 24.52 24.67 24.06 24.06 1,067 - -
2017-12-18 25.37 25.37 24.76 24.76 478 - -
2017-12-15 24.76 24.76 24.4 24.4 316 - -
2017-12-14 24.76 24.76 24.76 24.76 724 - -
2017-12-13 24.58 24.58 24 24 619 - -
2017-12-11 23.58 24.08 23.58 24.08 524 - -
2017-12-08 24.17 24.17 23.49 24.15 2,629 - -
2017-12-06 23.16 23.16 22.58 22.58 417 - -
2017-12-05 22.8 22.8 22.5 22.5 1,237 - -
2017-12-04 23.77 23.77 23.77 23.77 194 - -
2017-12-01 23.41 24 23.29 23.29 5,936 - -
2017-11-30 24.03 24.03 23.42 23.42 3,511 - -
2017-11-29 23.84 24.41 23.79 24.41 901 - -
2017-11-28 23.75 23.75 23.3 23.75 1,181 - -
2017-11-27 0 0 0 23.98 3 - -
2017-11-24 23.98 23.98 23.98 23.98 418 - -
2017-11-23 0 0 0 23.84 0 - -
2017-11-22 23.84 23.84 23.84 23.84 416 - -
2017-11-21 23.48 24.04 23.48 24.04 889 - -
2017-11-20 23.55 24 23.55 24 578 - -
2017-11-17 24.16 24.16 24.16 24.16 103 - -
2017-11-16 23.91 23.97 23.91 23.97 210 - -
2017-11-15 23.42 23.73 23.42 23.66 432 - -
2017-11-14 23.64 24.43 23.15 23.78 4,585 - -
2017-11-13 0 0 0 24 98 - -
2017-11-10 24 24 24 24 2,117 - -
2017-11-09 24.3 24.3 24.3 24.3 600 - -
2017-11-08 24.48 24.48 24.48 24.48 212 - -
2017-11-07 24.36 24.36 24.36 24.36 369 - -
2017-11-06 23.97 24.73 23.81 24.73 1,915 - -
2017-11-03 23.72 24.47 23.72 24.47 442 - -
2017-11-02 24.16 24.16 24.16 24.16 259 - -
2017-11-01 24.38 24.38 24.38 24.38 1,978 - -
2017-10-31 24.78 24.78 24.78 24.78 107 - -
2017-10-30 0 0 0 24.62 0 - -
2017-10-27 24.62 24.62 24.62 24.62 337 40.36 2.43
2017-10-26 23.78 24.42 23.78 24.42 2,227 40.03 2.41
2017-10-25 24.25 24.25 24.25 24.25 126 39.76 2.39
2017-10-24 24.39 24.39 23.77 24.39 740 39.98 2.41
2017-10-23 23.71 24.09 23.71 24.09 522 39.49 2.38
2017-10-20 23.89 24.24 23.89 24.22 775 39.71 2.39
2017-10-19 23.56 23.56 23.28 23.28 486 38.16 2.3
2017-10-18 23.49 23.64 23.18 23.64 848 38.75 2.33
2017-10-17 24.1 24.22 24.1 24.22 478 39.71 2.39
2017-10-16 24.19 24.19 24.19 24.19 1,499 39.66 2.39
2017-10-13 24.33 24.38 24.33 24.38 822 39.97 2.41
2017-10-12 24.32 24.82 24.32 24.82 1,251 40.69 2.45
2017-10-11 24.49 24.49 23.86 24.49 1,112 40.15 2.42
2017-10-10 23.69 23.69 23.69 23.69 498 38.84 2.34
2017-10-09 22.85 22.85 22.85 22.85 375 37.46 2.26
2017-10-06 22.79 22.79 22.79 22.79 280 37.36 2.25
2017-10-05 21.77 22.35 21.77 22.35 600 36.64 2.21
2017-10-04 22.19 22.19 22.19 22.19 209 36.38 2.19
2017-10-03 22.01 22.01 22.01 22.01 482 36.08 2.17
2017-10-02 0 0 0 22.03 27 - -
2017-09-29 21.43 22.03 21.43 22.03 892 36.12 2.18
2017-09-28 21.96 22.54 21.96 21.96 4,060 36 2.17
2017-09-27 21.6 21.6 21.6 21.6 172 35.41 2.13
2017-09-26 21.75 21.75 21.75 21.75 293 35.66 2.15
2017-09-25 21.62 22.18 21.62 22.18 830 36.36 2.19
Get more Data

RECRUIT HLDGS Stock History Chart

View RCRRF PE ratio, PS ratio stocks charts and compare with peers.
RCRRF Chart
Note: Compare RECRUIT HLDGS stock price history with the index and industry peers.

RECRUIT HLDGS Stock Price History: Past 5 years

Max Stock Price26.17Jan 26,2018
Min Stock Price12.24Dec 09,2016
Avg Stock Price19.16

RECRUIT HLDGS Historical PE ratio: Past 5 years

Max PE Ratio40.69Oct 12,2017
Min PE Ratio29.93Feb 22,2018
Avg PE Ratio36.17

RECRUIT HLDGS Historical PS ratio: Past 5 years

Max PS Ratio2.45Oct 12,2017
Min PS Ratio1.65Feb 21,2017
Avg PS Ratio2

RCRRF Industry Peers

Company Price Change (%)
Es&p Global (SPGI)191.673.82 (2.03%)
Experian (EXPGY)21.960.21 (0.97%)
Markit (INFO)47.430.61 (1.3%)
Verisk Analytics (VRSK)101.541.93 (1.94%)

RECRUIT HLDGS share price history helps an investor analyze a company's history and do RECRUIT HLDGS stock analysis . RECRUIT HLDGS stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 1,737 typically implies breaking news or earnings release. RCRRF stock closed at $25.08 and traded with a volume of 1,737 on the last trading day. Looking at RECRUIT HLDGS stock history data, the P/S ratio was at a low of 1.65 on Feb 21, 2017.