NasdaqCM - Delayed Quote • USD
Recruiter.com Group, Inc. (RCRT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:51 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 2,300 |
| Apr 25, 2024 | 1.5000 | 1.5750 | 1.4000 | 1.4000 | 1.4000 | 10,100 |
| Apr 24, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 1,500 |
| Apr 23, 2024 | 1.5000 | 1.6150 | 1.4001 | 1.4800 | 1.4800 | 5,400 |
| Apr 22, 2024 | 1.3700 | 1.4999 | 1.3600 | 1.4650 | 1.4650 | 2,400 |
| Apr 19, 2024 | 1.6000 | 1.6700 | 1.4000 | 1.4050 | 1.4050 | 13,100 |
| Apr 18, 2024 | 1.6000 | 1.6000 | 1.4600 | 1.5444 | 1.5444 | 2,700 |
| Apr 17, 2024 | 1.2501 | 1.5600 | 1.2399 | 1.5600 | 1.5600 | 16,600 |
| Apr 16, 2024 | 1.5700 | 1.5700 | 1.2000 | 1.4400 | 1.4400 | 26,600 |
| Apr 15, 2024 | 1.5370 | 1.6900 | 1.5000 | 1.6900 | 1.6900 | 6,900 |
| Apr 12, 2024 | 1.5300 | 1.5354 | 1.4800 | 1.5099 | 1.5099 | 7,700 |
| Apr 11, 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 2,000 |
| Apr 10, 2024 | 1.5635 | 1.6000 | 1.5635 | 1.5717 | 1.5717 | 1,800 |
| Apr 9, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 1,700 |
| Apr 8, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4970 | 1.4970 | 3,200 |
| Apr 5, 2024 | 1.6000 | 1.6720 | 1.5700 | 1.6200 | 1.6200 | 5,400 |
| Apr 4, 2024 | 1.6650 | 1.6900 | 1.5300 | 1.5300 | 1.5300 | 7,100 |
| Apr 3, 2024 | 1.5708 | 1.6400 | 1.5300 | 1.6200 | 1.6200 | 3,200 |
| Apr 2, 2024 | 1.6900 | 1.6900 | 1.5500 | 1.5501 | 1.5501 | 6,700 |
| Apr 1, 2024 | 1.7123 | 1.7123 | 1.5900 | 1.7000 | 1.7000 | 15,200 |
| Mar 28, 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 11,200 |
| Mar 27, 2024 | 1.4400 | 1.7137 | 1.4100 | 1.6225 | 1.6225 | 13,600 |
| Mar 26, 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 1,900 |
| Mar 25, 2024 | 1.6400 | 1.6465 | 1.2500 | 1.4600 | 1.4600 | 36,400 |
| Mar 22, 2024 | 1.5900 | 1.7999 | 1.5800 | 1.6001 | 1.6001 | 20,800 |
| Mar 21, 2024 | 1.5121 | 1.6250 | 1.5121 | 1.6250 | 1.6250 | 4,000 |
| Mar 20, 2024 | 1.5900 | 1.7500 | 1.5900 | 1.7200 | 1.7200 | 3,600 |
| Mar 19, 2024 | 1.5000 | 1.6900 | 1.4400 | 1.5500 | 1.5500 | 10,600 |
| Mar 18, 2024 | 1.5300 | 1.7499 | 1.5001 | 1.6500 | 1.6500 | 6,100 |
| Mar 15, 2024 | 1.5800 | 1.5800 | 1.5401 | 1.5401 | 1.5401 | 1,100 |
| Mar 14, 2024 | 1.5201 | 1.6800 | 1.5201 | 1.5700 | 1.5700 | 5,500 |
| Mar 13, 2024 | 1.6600 | 1.7886 | 1.6510 | 1.7232 | 1.7232 | 1,100 |
| Mar 12, 2024 | 1.8400 | 1.8400 | 1.5100 | 1.7640 | 1.7640 | 6,100 |
| Mar 11, 2024 | 1.8200 | 1.8200 | 1.7006 | 1.7100 | 1.7100 | 4,500 |
| Mar 8, 2024 | 1.7400 | 1.8399 | 1.7097 | 1.8000 | 1.8000 | 104,700 |
| Mar 7, 2024 | 1.8400 | 1.8568 | 1.7110 | 1.8100 | 1.8100 | 7,000 |
| Mar 6, 2024 | 1.9900 | 1.9900 | 1.8100 | 1.8200 | 1.8200 | 53,700 |
| Mar 5, 2024 | 1.8900 | 2.0803 | 1.8900 | 1.9799 | 1.9799 | 13,900 |
| Mar 4, 2024 | 2.2100 | 2.2100 | 1.7500 | 1.9500 | 1.9500 | 21,200 |
| Mar 1, 2024 | 1.9200 | 2.1690 | 1.9200 | 2.1600 | 2.1600 | 11,200 |
| Feb 29, 2024 | 1.8800 | 2.1357 | 1.8800 | 1.9900 | 1.9900 | 37,400 |
| Feb 28, 2024 | 1.8000 | 2.1700 | 1.6701 | 1.9400 | 1.9400 | 86,500 |
| Feb 27, 2024 | 1.6000 | 1.8510 | 1.6000 | 1.7950 | 1.7950 | 84,900 |
| Feb 26, 2024 | 1.5700 | 1.9199 | 1.5016 | 1.7000 | 1.7000 | 400,700 |
| Feb 23, 2024 | 1.6100 | 1.6510 | 1.3300 | 1.4200 | 1.4200 | 483,200 |
| Feb 22, 2024 | 1.9020 | 1.9700 | 1.6400 | 1.6500 | 1.6500 | 40,800 |
| Feb 21, 2024 | 2.0797 | 2.1900 | 1.9130 | 1.9350 | 1.9350 | 30,400 |
| Feb 20, 2024 | 2.2500 | 2.2500 | 1.8500 | 1.8500 | 1.8500 | 28,500 |
| Feb 16, 2024 | 2.2400 | 2.3300 | 2.1000 | 2.1801 | 2.1801 | 37,800 |
| Feb 15, 2024 | 2.1400 | 2.2130 | 1.9100 | 2.1400 | 2.1400 | 113,900 |
| Feb 14, 2024 | 1.9000 | 2.2150 | 1.8700 | 2.2100 | 2.2100 | 43,800 |
| Feb 13, 2024 | 1.7600 | 1.8900 | 1.7600 | 1.8500 | 1.8500 | 21,200 |
| Feb 12, 2024 | 1.8000 | 1.8990 | 1.7700 | 1.8500 | 1.8500 | 31,400 |
| Feb 9, 2024 | 1.4786 | 1.8800 | 1.4250 | 1.7800 | 1.7800 | 35,100 |
| Feb 8, 2024 | 1.4000 | 1.5099 | 1.3548 | 1.4000 | 1.4000 | 9,700 |
| Feb 7, 2024 | 1.3600 | 1.3891 | 1.2820 | 1.3400 | 1.3400 | 5,200 |
| Feb 6, 2024 | 1.4100 | 1.5300 | 1.2910 | 1.3864 | 1.3864 | 36,100 |
| Feb 5, 2024 | 1.2600 | 1.4600 | 1.1201 | 1.3700 | 1.3700 | 38,500 |
| Feb 2, 2024 | 1.3500 | 1.3501 | 1.1500 | 1.1800 | 1.1800 | 38,800 |
| Feb 1, 2024 | 1.4500 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 49,800 |
| Jan 31, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5501 | 1.5501 | 5,300 |
| Jan 30, 2024 | 1.4801 | 1.5900 | 1.4800 | 1.5500 | 1.5500 | 6,300 |
| Jan 29, 2024 | 1.5200 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 2,900 |
| Jan 26, 2024 | 1.4600 | 1.6900 | 1.4600 | 1.5500 | 1.5500 | 8,800 |
| Jan 25, 2024 | 1.4700 | 1.6991 | 1.4400 | 1.5500 | 1.5500 | 8,400 |
| Jan 24, 2024 | 1.5800 | 1.7800 | 1.4500 | 1.4600 | 1.4600 | 16,600 |
| Jan 23, 2024 | 1.4800 | 1.5795 | 1.4000 | 1.5722 | 1.5722 | 36,400 |
| Jan 22, 2024 | 1.8100 | 1.8600 | 1.6900 | 1.6900 | 1.6900 | 12,800 |
| Jan 19, 2024 | 1.9600 | 1.9800 | 1.8200 | 1.9100 | 1.9100 | 4,300 |
| Jan 18, 2024 | 1.9200 | 1.9750 | 1.8600 | 1.8600 | 1.8600 | 6,000 |
| Jan 17, 2024 | 1.9000 | 2.0300 | 1.8168 | 1.9900 | 1.9900 | 7,200 |
| Jan 16, 2024 | 2.0800 | 2.1479 | 1.9001 | 1.9500 | 1.9500 | 7,200 |
| Jan 12, 2024 | 2.0201 | 2.1873 | 1.8004 | 2.0101 | 2.0101 | 44,200 |
| Jan 11, 2024 | 1.7650 | 2.2100 | 1.6000 | 2.1800 | 2.1800 | 60,900 |
| Jan 10, 2024 | 1.6361 | 1.8499 | 1.6200 | 1.7900 | 1.7900 | 11,000 |
| Jan 9, 2024 | 1.5961 | 1.8100 | 1.5961 | 1.8100 | 1.8100 | 5,300 |
| Jan 8, 2024 | 1.5501 | 1.7953 | 1.5500 | 1.7000 | 1.7000 | 29,100 |
| Jan 5, 2024 | 1.5800 | 1.5800 | 1.3607 | 1.5400 | 1.5400 | 22,000 |
| Jan 4, 2024 | 1.3350 | 1.5708 | 1.3350 | 1.5600 | 1.5600 | 12,300 |
| Jan 3, 2024 | 1.3500 | 1.3500 | 1.3084 | 1.3500 | 1.3500 | 6,600 |
| Jan 2, 2024 | 1.5100 | 1.5550 | 1.3500 | 1.3500 | 1.3500 | 26,700 |
| Dec 29, 2023 | 1.5101 | 1.5706 | 1.5100 | 1.5200 | 1.5200 | 11,900 |
| Dec 28, 2023 | 1.4400 | 1.5800 | 1.4306 | 1.5800 | 1.5800 | 7,000 |
| Dec 27, 2023 | 1.6100 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 9,900 |
| Dec 26, 2023 | 1.4600 | 1.6040 | 1.4600 | 1.6040 | 1.6040 | 2,600 |
| Dec 22, 2023 | 1.3700 | 1.6165 | 1.3700 | 1.4700 | 1.4700 | 7,000 |
| Dec 21, 2023 | 1.4400 | 1.5789 | 1.4400 | 1.5700 | 1.5700 | 6,800 |
| Dec 20, 2023 | 1.4100 | 1.5600 | 1.3500 | 1.5132 | 1.5132 | 14,400 |
| Dec 19, 2023 | 1.5000 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 4,700 |
| Dec 18, 2023 | 1.4300 | 1.4726 | 1.3750 | 1.4300 | 1.4300 | 10,000 |
| Dec 15, 2023 | 1.4400 | 1.5100 | 1.3100 | 1.4000 | 1.4000 | 23,900 |
| Dec 14, 2023 | 1.5300 | 1.5700 | 1.4200 | 1.4600 | 1.4600 | 5,600 |
| Dec 13, 2023 | 1.6244 | 1.6700 | 1.3800 | 1.5650 | 1.5650 | 28,800 |
| Dec 12, 2023 | 1.6400 | 1.7399 | 1.5300 | 1.5900 | 1.5900 | 13,800 |
| Dec 11, 2023 | 1.6900 | 1.7600 | 1.5800 | 1.6750 | 1.6750 | 15,500 |
| Dec 8, 2023 | 1.8100 | 1.8300 | 1.6388 | 1.7900 | 1.7900 | 36,200 |
| Dec 7, 2023 | 1.7400 | 1.8500 | 1.5900 | 1.7200 | 1.7200 | 69,200 |
| Dec 6, 2023 | 1.5500 | 1.8000 | 1.4400 | 1.6900 | 1.6900 | 61,700 |
| Dec 5, 2023 | 1.4400 | 1.5300 | 1.4000 | 1.5000 | 1.5000 | 21,700 |
| Dec 4, 2023 | 1.4326 | 1.5699 | 1.4326 | 1.4800 | 1.4800 | 8,700 |
| Dec 1, 2023 | 1.5084 | 1.5688 | 1.3000 | 1.4600 | 1.4600 | 32,700 |
| Nov 30, 2023 | 1.2928 | 1.5600 | 1.2928 | 1.4400 | 1.4400 | 9,400 |
| Nov 29, 2023 | 1.4700 | 1.5000 | 1.3200 | 1.3801 | 1.3801 | 12,800 |
| Nov 28, 2023 | 1.3643 | 1.4313 | 1.3401 | 1.4100 | 1.4100 | 8,200 |
| Nov 27, 2023 | 1.4100 | 1.4200 | 1.2500 | 1.4000 | 1.4000 | 11,700 |
| Nov 24, 2023 | 1.2500 | 1.4000 | 1.2328 | 1.2328 | 1.2328 | 2,100 |
| Nov 22, 2023 | 1.4717 | 1.4717 | 1.1800 | 1.2600 | 1.2600 | 24,800 |
| Nov 21, 2023 | 1.4300 | 1.4750 | 1.1820 | 1.2900 | 1.2900 | 17,200 |
| Nov 20, 2023 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 2,400 |
| Nov 17, 2023 | 1.3900 | 1.4800 | 1.1547 | 1.4600 | 1.4600 | 8,200 |
| Nov 16, 2023 | 1.4500 | 1.4500 | 1.3200 | 1.3700 | 1.3700 | 2,700 |
| Nov 15, 2023 | 1.3800 | 1.4200 | 1.3225 | 1.3900 | 1.3900 | 6,500 |
| Nov 14, 2023 | 1.4250 | 1.4400 | 1.3000 | 1.3600 | 1.3600 | 23,000 |
| Nov 13, 2023 | 1.2298 | 1.4484 | 1.2255 | 1.4400 | 1.4400 | 37,100 |
| Nov 10, 2023 | 1.0442 | 1.2550 | 1.0442 | 1.2550 | 1.2550 | 2,400 |
| Nov 9, 2023 | 1.2900 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 1,500 |
| Nov 8, 2023 | 1.2881 | 1.3500 | 1.1800 | 1.1800 | 1.1800 | 12,700 |
| Nov 7, 2023 | 1.2300 | 1.3200 | 1.2300 | 1.3100 | 1.3100 | 10,900 |
| Nov 6, 2023 | 1.3000 | 1.3700 | 1.2000 | 1.3200 | 1.3200 | 9,900 |
| Nov 3, 2023 | 1.1880 | 1.3400 | 1.1880 | 1.3400 | 1.3400 | 7,500 |
| Nov 2, 2023 | 1.1600 | 1.2500 | 1.1600 | 1.2499 | 1.2499 | 5,000 |
| Nov 1, 2023 | 1.1800 | 1.3689 | 1.1628 | 1.2300 | 1.2300 | 26,400 |
| Oct 31, 2023 | 1.3400 | 1.3400 | 1.1250 | 1.1400 | 1.1400 | 23,600 |
| Oct 30, 2023 | 1.2200 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 5,600 |
| Oct 27, 2023 | 1.2000 | 1.3700 | 1.1515 | 1.3700 | 1.3700 | 3,900 |
| Oct 26, 2023 | 1.2900 | 1.3800 | 1.1300 | 1.1400 | 1.1400 | 21,300 |
| Oct 25, 2023 | 1.2400 | 1.4000 | 1.2300 | 1.4000 | 1.4000 | 22,800 |
| Oct 24, 2023 | 1.1400 | 1.6000 | 1.1000 | 1.2900 | 1.2900 | 32,800 |
| Oct 23, 2023 | 1.2700 | 1.2700 | 1.1300 | 1.1700 | 1.1700 | 6,800 |
| Oct 20, 2023 | 1.3100 | 1.3500 | 1.2200 | 1.2400 | 1.2400 | 17,400 |
| Oct 19, 2023 | 1.4050 | 1.4200 | 1.2800 | 1.3499 | 1.3499 | 37,800 |
| Oct 18, 2023 | 1.2500 | 1.5800 | 1.2500 | 1.4300 | 1.4300 | 117,000 |
| Oct 17, 2023 | 1.2150 | 1.3500 | 1.2150 | 1.2900 | 1.2900 | 14,000 |
| Oct 16, 2023 | 1.2214 | 1.2900 | 1.2214 | 1.2600 | 1.2600 | 4,400 |
| Oct 13, 2023 | 1.1700 | 1.3299 | 1.1700 | 1.3000 | 1.3000 | 16,700 |
| Oct 12, 2023 | 1.2100 | 1.2692 | 1.2100 | 1.2100 | 1.2100 | 6,300 |
| Oct 11, 2023 | 1.1900 | 1.2800 | 1.1607 | 1.2800 | 1.2800 | 10,000 |
| Oct 10, 2023 | 1.2100 | 1.3000 | 1.1300 | 1.1900 | 1.1900 | 29,800 |
| Oct 9, 2023 | 1.1000 | 1.2650 | 1.1000 | 1.1900 | 1.1900 | 18,800 |
| Oct 6, 2023 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 6,500 |
| Oct 5, 2023 | 1.2700 | 1.3099 | 1.1500 | 1.1500 | 1.1500 | 25,200 |
| Oct 4, 2023 | 1.2600 | 1.4800 | 1.0905 | 1.3100 | 1.3100 | 252,300 |
| Oct 3, 2023 | 1.0600 | 1.2000 | 1.0600 | 1.1500 | 1.1500 | 23,900 |
| Oct 2, 2023 | 1.0663 | 1.1900 | 1.0663 | 1.1500 | 1.1500 | 8,500 |
| Sep 29, 2023 | 1.1941 | 1.2687 | 1.1900 | 1.2100 | 1.2100 | 14,300 |
| Sep 28, 2023 | 1.2000 | 1.2300 | 1.1700 | 1.1801 | 1.1801 | 17,100 |
| Sep 27, 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2038 | 1.2038 | 26,300 |
| Sep 26, 2023 | 1.3100 | 1.3300 | 1.2400 | 1.2659 | 1.2659 | 10,800 |
| Sep 25, 2023 | 1.3500 | 1.3500 | 1.2300 | 1.3450 | 1.3450 | 12,000 |
| Sep 22, 2023 | 1.3700 | 1.4232 | 1.3000 | 1.3000 | 1.3000 | 41,300 |
| Sep 21, 2023 | 1.3500 | 1.3599 | 1.3100 | 1.3200 | 1.3200 | 27,300 |
| Sep 20, 2023 | 1.2500 | 1.5699 | 1.2500 | 1.3500 | 1.3500 | 43,300 |
| Sep 19, 2023 | 1.3250 | 1.3591 | 1.2800 | 1.3000 | 1.3000 | 9,200 |
| Sep 18, 2023 | 1.3400 | 1.3600 | 1.2510 | 1.3175 | 1.3175 | 44,500 |
| Sep 15, 2023 | 1.5100 | 1.5200 | 1.2400 | 1.3500 | 1.3500 | 63,900 |
| Sep 14, 2023 | 1.6200 | 1.6500 | 1.4800 | 1.5400 | 1.5400 | 36,600 |
| Sep 13, 2023 | 1.7200 | 1.7200 | 1.5600 | 1.5900 | 1.5900 | 20,300 |
| Sep 12, 2023 | 1.7600 | 1.7600 | 1.6500 | 1.6800 | 1.6800 | 18,000 |
| Sep 11, 2023 | 1.7700 | 1.7700 | 1.6200 | 1.6700 | 1.6700 | 28,500 |
| Sep 8, 2023 | 1.6600 | 1.7200 | 1.6600 | 1.6850 | 1.6850 | 23,800 |
| Sep 7, 2023 | 1.6500 | 1.7499 | 1.6300 | 1.6901 | 1.6901 | 86,100 |
| Sep 6, 2023 | 1.7900 | 1.8293 | 1.6000 | 1.6100 | 1.6100 | 140,800 |
| Sep 5, 2023 | 1.6900 | 2.0500 | 1.6809 | 1.8320 | 1.8320 | 190,900 |
| Sep 1, 2023 | 1.7500 | 2.0800 | 1.6000 | 1.7500 | 1.7500 | 454,800 |
| Aug 31, 2023 | 1.6300 | 1.8399 | 1.6099 | 1.7400 | 1.7400 | 167,200 |
| Aug 30, 2023 | 1.7000 | 1.8100 | 1.6300 | 1.6300 | 1.6300 | 106,300 |
| Aug 29, 2023 | 1.6900 | 1.7800 | 1.6500 | 1.6900 | 1.6900 | 69,500 |
| Aug 28, 2023 | 1.8200 | 1.8200 | 1.6701 | 1.7400 | 1.7400 | 36,500 |
| Aug 25, 2023 | 1:15 Stock Splits | |||||
| Aug 25, 2023 | 1.7800 | 1.9815 | 1.7200 | 1.8400 | 1.8400 | 171,400 |
| Aug 24, 2023 | 2.3325 | 2.3850 | 2.0250 | 2.1285 | 2.1285 | 84,347 |
| Aug 23, 2023 | 2.4450 | 2.5785 | 2.1180 | 2.3625 | 2.3625 | 40,447 |
| Aug 22, 2023 | 2.5530 | 2.6940 | 2.4000 | 2.4705 | 2.4705 | 40,480 |
| Aug 21, 2023 | 2.8080 | 2.8500 | 2.4780 | 2.5200 | 2.5200 | 105,013 |
| Aug 18, 2023 | 2.9100 | 2.9400 | 2.7015 | 2.7600 | 2.7600 | 215,293 |
| Aug 17, 2023 | 3.1515 | 6.9750 | 3.0150 | 3.8415 | 3.8415 | 2,944,887 |
| Aug 16, 2023 | 2.9655 | 3.1500 | 2.7045 | 2.8110 | 2.8110 | 60,560 |
| Aug 15, 2023 | 3.8655 | 3.9000 | 3.1500 | 3.4005 | 3.4005 | 653,533 |
| Aug 14, 2023 | 2.8500 | 3.1485 | 2.8500 | 3.0390 | 3.0390 | 21,567 |
| Aug 11, 2023 | 2.8500 | 2.9985 | 2.6970 | 2.7600 | 2.7600 | 8,273 |
| Aug 10, 2023 | 2.9700 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 4,507 |
| Aug 9, 2023 | 2.9850 | 3.1350 | 2.8050 | 2.9265 | 2.9265 | 1,840 |
| Aug 8, 2023 | 3.0450 | 3.1485 | 2.8515 | 3.1335 | 3.1335 | 3,633 |
| Aug 7, 2023 | 2.9100 | 3.1500 | 2.6820 | 2.8950 | 2.8950 | 22,220 |
| Aug 4, 2023 | 2.7765 | 2.9835 | 2.7585 | 2.8440 | 2.8440 | 11,767 |
| Aug 3, 2023 | 2.8650 | 2.9835 | 2.7030 | 2.8335 | 2.8335 | 7,173 |
| Aug 2, 2023 | 2.9940 | 2.9970 | 2.7765 | 2.9220 | 2.9220 | 6,633 |
| Aug 1, 2023 | 2.8140 | 3.0600 | 2.8050 | 2.9475 | 2.9475 | 9,387 |
| Jul 31, 2023 | 3.1200 | 3.2880 | 2.7075 | 2.9325 | 2.9325 | 9,953 |
| Jul 28, 2023 | 3.0165 | 3.3180 | 3.0165 | 3.1500 | 3.1500 | 3,020 |
| Jul 27, 2023 | 3.0210 | 3.3735 | 2.9250 | 3.0600 | 3.0600 | 10,880 |
| Jul 26, 2023 | 2.8830 | 3.4005 | 2.8830 | 3.0825 | 3.0825 | 9,727 |
| Jul 25, 2023 | 3.1500 | 3.1530 | 2.8500 | 2.9310 | 2.9310 | 5,387 |
| Jul 24, 2023 | 2.7405 | 3.2055 | 2.7315 | 3.0015 | 3.0015 | 6,100 |
| Jul 21, 2023 | 3.0315 | 3.1665 | 3.0000 | 3.0300 | 3.0300 | 1,967 |
| Jul 20, 2023 | 3.3000 | 3.3000 | 2.7300 | 3.2010 | 3.2010 | 14,867 |
| Jul 19, 2023 | 3.2850 | 3.3810 | 3.2250 | 3.3555 | 3.3555 | 10,907 |
| Jul 18, 2023 | 3.1500 | 3.4035 | 3.1500 | 3.3810 | 3.3810 | 3,167 |
| Jul 17, 2023 | 3.3255 | 3.4500 | 3.3015 | 3.3015 | 3.3015 | 7,020 |
| Jul 14, 2023 | 3.4500 | 3.4500 | 3.3225 | 3.3870 | 3.3870 | 3,533 |
| Jul 13, 2023 | 3.3345 | 3.5985 | 3.3345 | 3.3900 | 3.3900 | 8,013 |
| Jul 12, 2023 | 3.3825 | 3.6000 | 3.3195 | 3.5985 | 3.5985 | 8,060 |
| Jul 11, 2023 | 3.5280 | 3.7395 | 3.2250 | 3.4440 | 3.4440 | 16,480 |
| Jul 10, 2023 | 3.6000 | 3.6000 | 3.4350 | 3.5130 | 3.5130 | 8,427 |
| Jul 7, 2023 | 3.5850 | 3.5850 | 3.4500 | 3.5295 | 3.5295 | 5,287 |
| Jul 6, 2023 | 3.5265 | 3.5985 | 3.4350 | 3.5190 | 3.5190 | 8,347 |
| Jul 5, 2023 | 3.4935 | 3.6600 | 3.4500 | 3.6000 | 3.6000 | 7,300 |
| Jul 3, 2023 | 3.1665 | 3.6000 | 3.1665 | 3.4935 | 3.4935 | 7,587 |
| Jun 30, 2023 | 3.4425 | 3.6660 | 3.3540 | 3.6555 | 3.6555 | 10,673 |
| Jun 29, 2023 | 3.6000 | 3.8985 | 3.3150 | 3.5985 | 3.5985 | 39,127 |
| Jun 28, 2023 | 3.6540 | 3.6540 | 3.1500 | 3.4500 | 3.4500 | 24,873 |
| Jun 27, 2023 | 3.9000 | 3.9000 | 3.3825 | 3.5295 | 3.5295 | 33,073 |
| Jun 26, 2023 | 3.6300 | 4.0335 | 3.6000 | 3.9975 | 3.9975 | 42,807 |
| Jun 23, 2023 | 3.6225 | 3.9000 | 3.5265 | 3.8835 | 3.8835 | 29,193 |
| Jun 22, 2023 | 3.4650 | 3.7500 | 3.3300 | 3.5805 | 3.5805 | 31,880 |
| Jun 21, 2023 | 3.8265 | 3.9135 | 3.4650 | 3.4815 | 3.4815 | 28,393 |
| Jun 20, 2023 | 3.8250 | 4.3500 | 3.7650 | 3.7845 | 3.7845 | 57,813 |
| Jun 16, 2023 | 4.0650 | 4.1265 | 3.7500 | 3.8070 | 3.8070 | 52,613 |
| Jun 15, 2023 | 4.0200 | 4.2000 | 3.9750 | 4.1580 | 4.1580 | 44,153 |
| Jun 14, 2023 | 4.0500 | 4.3440 | 4.0500 | 4.3200 | 4.3200 | 46,587 |
| Jun 13, 2023 | 4.3500 | 4.4700 | 3.9600 | 4.3080 | 4.3080 | 150,940 |
| Jun 12, 2023 | 5.1000 | 5.2500 | 4.5000 | 4.8000 | 4.8000 | 502,153 |
| Jun 9, 2023 | 3.8670 | 4.3500 | 3.6225 | 4.0605 | 4.0605 | 91,693 |
| Jun 8, 2023 | 3.7500 | 4.4580 | 3.5115 | 4.1160 | 4.1160 | 158,153 |
| Jun 7, 2023 | 4.5150 | 5.1000 | 3.9450 | 4.1310 | 4.1310 | 392,253 |
| Jun 6, 2023 | 4.3500 | 7.5000 | 3.9000 | 5.7000 | 5.7000 | 8,450,907 |
| Jun 5, 2023 | 2.7000 | 2.8785 | 2.7000 | 2.8785 | 2.8785 | 16,807 |
| Jun 2, 2023 | 3.0735 | 3.1545 | 2.7165 | 2.7780 | 2.7780 | 56,060 |
| Jun 1, 2023 | 3.2145 | 3.3570 | 3.0585 | 3.1680 | 3.1680 | 19,313 |
| May 31, 2023 | 3.6000 | 3.6720 | 3.0015 | 3.3570 | 3.3570 | 98,927 |
| May 30, 2023 | 3.3990 | 3.3990 | 3.1275 | 3.3750 | 3.3750 | 40,947 |
| May 26, 2023 | 3.0000 | 3.4485 | 2.9610 | 3.2385 | 3.2385 | 23,880 |
| May 25, 2023 | 2.8470 | 3.4500 | 2.8470 | 3.0000 | 3.0000 | 39,867 |
| May 24, 2023 | 2.8500 | 3.0000 | 2.8320 | 2.9415 | 2.9415 | 8,127 |
| May 23, 2023 | 2.9850 | 2.9955 | 2.8755 | 2.8965 | 2.8965 | 4,953 |
| May 22, 2023 | 3.0000 | 3.1500 | 2.7915 | 2.9475 | 2.9475 | 19,680 |
| May 19, 2023 | 3.2205 | 3.2850 | 2.8620 | 3.0000 | 3.0000 | 2,313 |
| May 18, 2023 | 3.2385 | 3.3000 | 2.8710 | 3.1440 | 3.1440 | 4,700 |
| May 17, 2023 | 3.1110 | 3.2910 | 2.6400 | 3.1455 | 3.1455 | 14,200 |
| May 16, 2023 | 2.9850 | 3.2985 | 2.8350 | 3.2625 | 3.2625 | 8,513 |
| May 15, 2023 | 2.9850 | 3.3000 | 2.7090 | 3.0015 | 3.0015 | 18,547 |
| May 12, 2023 | 2.9850 | 3.1950 | 2.7075 | 2.8500 | 2.8500 | 14,640 |
| May 11, 2023 | 2.9715 | 3.1500 | 2.7015 | 2.7165 | 2.7165 | 30,387 |
| May 10, 2023 | 3.2580 | 3.3000 | 2.7750 | 2.9250 | 2.9250 | 19,853 |
| May 9, 2023 | 3.1050 | 3.3345 | 3.0000 | 3.0795 | 3.0795 | 11,793 |
| May 8, 2023 | 3.3750 | 3.3750 | 3.0285 | 3.2400 | 3.2400 | 3,920 |
| May 5, 2023 | 3.2205 | 3.3975 | 3.0060 | 3.2640 | 3.2640 | 7,047 |
| May 4, 2023 | 3.0000 | 3.9000 | 3.0000 | 3.2745 | 3.2745 | 27,900 |
| May 3, 2023 | 3.1500 | 3.6090 | 3.0750 | 3.1770 | 3.1770 | 2,880 |
| May 2, 2023 | 3.1500 | 3.3225 | 3.1500 | 3.1515 | 3.1515 | 12,167 |
| May 1, 2023 | 3.2955 | 3.6000 | 3.1875 | 3.2325 | 3.2325 | 8,767 |
| Apr 28, 2023 | 3.4500 | 3.7080 | 3.3045 | 3.5115 | 3.5115 | 5,860 |
| Apr 27, 2023 | 3.7500 | 3.8085 | 3.4500 | 3.5175 | 3.5175 | 8,660 |
Related Tickers
FTRS Futuris Company
0.0299
+4.04%
STEM.L SThree plc
425.50
+0.12%
KFRC Kforce Inc.
64.13
+0.20%
ADEN.SW Adecco Group AG
31.82
+2.25%
ZIP ZipRecruiter, Inc.
10.36
-1.24%
JOB GEE Group Inc.
0.3202
-0.09%
BZ Kanzhun Limited
20.09
+2.50%
RAND.AS Randstad N.V.
46.43
+1.62%
RHI Robert Half Inc.
69.35
-1.77%
PIXY ShiftPixy, Inc.
1.8800
0.00%