RECRUIT HLDGS Stock Price History, RCRRF Historical Prices

Add to My Stocks
$29.5 $1 (3.51%) RCRRF stock closing price Jun 22, 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 $29.5 on Jun 22, 2018 as seen from RECRUIT HLDGS stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 28.76 29.5 28.76 29.5 4,157 - -
2018-06-20 27.97 28.92 27.83 28.92 2,385 - -
2018-06-19 28.44 28.72 28.44 28.72 1,853 - -
2018-06-18 28.23 28.23 28.23 28.23 450 - -
2018-06-14 29.21 29.21 28.46 28.46 702 - -
2018-06-13 28.35 29.01 28.35 28.69 886 - -
2018-06-12 27.91 28.26 27.91 28.26 650 - -
2018-06-11 27.91 28.33 27.48 28.32 31,423 - -
2018-06-06 26.81 27.56 26.81 26.81 2,222 - -
2018-06-05 27.04 27.89 27.04 27.89 1,257 - -
2018-06-04 27.44 27.89 27.44 27.89 655 - -
2018-06-01 27.65 28.3 27.49 27.49 630 - -
2018-05-31 28.08 28.08 27.37 28.08 2,712 - -
2018-05-30 27.49 27.56 27.16 27.16 18,921 - -
2018-05-29 27.5 27.53 26.95 27.53 3,150 - -
2018-05-25 0 0 0 27.77 178 - -
2018-05-24 26.94 27.77 26.93 27.77 2,290 - -
2018-05-23 27.42 27.42 26.69 26.7 850 - -
2018-05-22 25.88 26.69 25.88 26.69 534 - -
2018-05-21 26.61 26.61 26.61 26.61 4,515 - -
2018-05-18 26.48 26.48 26.28 26.48 611 - -
2018-05-17 25.83 26.68 25.83 26.68 388 - -
2018-05-16 25.63 26.38 25.63 26.38 1,176 - -
2018-05-15 25.25 25.25 24.49 24.49 1,485 - -
2018-05-14 25.33 26.05 25.33 26.05 943 - -
2018-05-11 25.16 25.97 25.16 25.77 1,510 - -
2018-05-10 25.34 25.71 25.34 25.71 436 - -
2018-05-09 24.89 24.95 24.7 24.95 1,949 - -
2018-05-08 24.26 24.46 23.84 24.46 66,626 - -
2018-05-07 23.52 24.22 23.52 24.22 731 - -
2018-05-04 24.03 24.13 24.03 24.13 4,379 29.79 2.13
2018-05-03 23.09 23.09 23.09 23.09 136 28.51 2.03
2018-05-02 23.55 23.91 23.55 23.71 1,942 29.27 2.09
2018-05-01 23.74 23.74 23.74 23.74 1,258 29.31 2.09
2018-04-30 23.52 23.52 22.81 22.81 495 28.16 2.01
2018-04-27 23.31 23.33 23.31 23.33 416 28.8 2.05
2018-04-26 22.99 23.71 22.99 23.71 1,680 29.27 2.09
2018-04-25 23.68 23.68 23.55 23.68 956 29.24 2.09
2018-04-24 23.53 24.26 23.53 24.26 336 29.95 2.14
2018-04-23 23.98 23.98 23.27 23.98 566 29.61 2.11
2018-04-20 24.27 24.27 24.27 24.27 225 29.96 2.14
2018-04-19 23.52 23.52 23.52 23.52 100 29.04 2.07
2018-04-18 24.4 25.17 24.4 25.17 1,825 31.07 2.22
2018-04-17 24.41 24.41 24.41 24.41 506 30.14 2.15
2018-04-16 24.44 24.45 24.44 24.45 1,974 30.19 2.15
2018-04-13 23.91 23.91 23.24 23.91 991 29.52 2.11
2018-04-12 24.73 24.73 24.7 24.73 2,812 30.53 2.18
2018-04-11 24.43 24.57 24 24.57 553 30.33 2.16
2018-04-10 24.32 24.32 24.32 24.32 417 30.03 2.14
2018-04-09 25.61 25.74 24.97 25.74 3,127 31.78 2.27
2018-04-06 25.46 25.46 25.46 25.46 152 31.43 2.24
2018-04-05 25.46 25.46 25.46 25.46 678 31.43 2.24
2018-04-04 24.15 25.02 24.15 25.02 1,323 30.89 2.2
2018-04-03 24.69 24.75 24.31 24.31 695 30.01 2.14
2018-04-02 25.26 25.26 25.26 25.26 425 31.19 2.22
2018-03-30 0 0 0 25.24 0 - -
2018-03-29 24.71 25.24 24.71 25.24 395 31.16 2.22
2018-03-28 23.27 23.27 23.27 23.27 245 28.73 2.05
2018-03-27 24.93 24.93 24.5 24.5 2,214 30.25 2.16
2018-03-26 24.4 24.4 23.72 23.72 825 29.28 2.09
2018-03-23 23.87 23.76 22.9 23.76 2,271 29.33 2.09
2018-03-22 24.68 24.68 23.95 24.27 811 29.96 2.14
2018-03-21 23.19 23.88 23.19 23.88 1,001 29.48 2.1
2018-03-20 23.63 23.78 23.19 23.19 947 28.63 2.04
2018-03-19 23.17 23.34 23.17 23.34 447 28.82 2.06
2018-03-16 24.2 24.38 24.38 24.38 7,984 30.1 2.15
2018-03-15 23.5 23.5 23.23 23.23 910 28.68 2.05
2018-03-14 23.67 23.67 23.44 23.44 1,287 28.94 2.06
2018-03-13 23.18 23.32 23.32 23.32 685 28.79 2.05
2018-03-12 23.15 23.15 23.15 23.15 142 28.58 2.04
2018-03-09 22.58 23.38 23.38 23.38 298 28.86 2.06
2018-03-08 23.67 23.67 23.67 23.67 785 29.22 2.08
2018-03-07 24.26 24.3 24.24 24.3 723 30 2.14
2018-03-06 24.3 24.3 24.3 24.3 194 30 2.14
2018-03-05 23.51 23.81 23.8 23.81 2,155 29.4 2.1
2018-03-02 22.69 23.36 22.69 23.36 287 28.84 2.06
2018-03-01 23.32 23.77 23.5 23.5 375 29.01 2.07
2018-02-28 24.12 24.64 24.12 24.64 1,792 30.42 2.17
2018-02-27 24.84 25.04 24.24 25 1,087 30.86 2.2
2018-02-26 25.49 25.49 25.49 25.49 449 31.47 2.24
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 2.13
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
2018-02-19 0 0 0 24.7 0 - -
2018-02-16 24.58 24.7 24.7 24.7 664 30.49 2.18
2018-02-15 24.31 24.37 23.44 24.37 684 30.09 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 - -
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 Price29.5Jun 22,2018
Min Stock Price12.24Dec 09,2016
Avg Stock Price20.43

RECRUIT HLDGS Historical PE ratio: Past 5 years

Max PE Ratio40.69Oct 12,2017
Min PE Ratio28.16Apr 30,2018
Avg PE Ratio34.01

RECRUIT HLDGS Historical PS ratio: Past 5 years

Max PS Ratio2.45Oct 12,2017
Min PS Ratio1.65Feb 21,2017
Avg PS Ratio2.06

RCRRF Industry Peers

Company Price Change (%)
Es&p Global (SPGI)206.350.32 (0.15%)
Experian (EXPGY)24.730.38 (1.56%)
Markit (INFO)51.250.47 (0.93%)
Verisk Analytics (VRSK)107.890.32 (0.3%)

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 4,157 typically implies breaking news or earnings release. RCRRF stock closed at $29.5 and traded with a volume of 4,157 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.