RCRT - Recruiter.com Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20201.41901.41901.41001.41001.4100227
Jan 23, 20201.41011.41011.41011.41011.4101100
Jan 22, 20201.32001.32001.32001.32001.3200-
Jan 21, 20201.25004.99990.56001.32001.32007,800
Jan 17, 20201.25001.25001.25001.25001.2500-
Jan 16, 20201.25001.25001.25001.25001.2500-
Jan 15, 20201.25001.25001.25001.25001.2500-
Jan 14, 20201.06001.25001.06001.25001.2500600
Jan 13, 20201.14001.14001.10001.10001.1000700
Jan 10, 20201.84001.84001.18001.18001.18001,900
Jan 09, 20201.17001.17001.17001.17001.1700100
Jan 08, 20201.70001.70001.70001.70001.7000-
Jan 07, 20201.70001.70001.70001.70001.7000-
Jan 06, 20201.70001.70001.70001.70001.7000300
Jan 03, 20201.80501.80501.80501.80501.8050300
Jan 02, 20201.10001.80501.10001.10001.10001,200
Dec 31, 20191.20001.50001.20001.30001.30001,200
Dec 30, 20191.29001.50001.29001.50001.5000900
Dec 27, 20191.10001.10001.10001.10001.1000-
Dec 26, 20191.10001.10001.10001.10001.1000100
Dec 24, 20191.25001.25001.25001.25001.2500-
Dec 23, 20191.10001.25001.10001.25001.2500800
Dec 20, 20191.44991.44991.44991.44991.4499-
Dec 19, 20191.44991.44991.44991.44991.4499-
Dec 18, 20191.44991.44991.44991.44991.4499-
Dec 17, 20191.44991.44991.44991.44991.4499-
Dec 16, 20191.44991.44991.44991.44991.4499-
Dec 13, 20191.44991.44991.44991.44991.4499-
Dec 12, 20191.44991.44991.44991.44991.4499-
Dec 11, 20191.44991.44991.44991.44991.4499-
Dec 10, 20191.44991.44991.44991.44991.4499200
Dec 09, 20191.47001.47001.47001.47001.4700-
Dec 06, 20191.47001.47001.47001.47001.4700-
Dec 05, 20191.47001.47001.47001.47001.4700-
Dec 04, 20191.31001.47001.31001.47001.4700500
Dec 03, 20191.26001.26001.26001.26001.2600-
Dec 02, 20191.26001.26001.26001.26001.2600-
Nov 29, 20191.03001.26001.03001.26001.26001,100
Nov 27, 20191.00001.00001.00001.00001.0000-
Nov 26, 20191.00001.00001.00001.00001.00001,200
Nov 25, 20191.00001.00000.91000.91000.91001,800
Nov 22, 20191.19001.21501.04001.04001.04001,400
Nov 21, 20191.01001.25001.00001.05001.05005,400
Nov 20, 20191.01001.12001.00001.00001.00006,200
Nov 19, 20191.68001.68000.75501.05501.05503,200
Nov 18, 20191.00001.75001.00001.52501.52502,600
Nov 15, 20191.99002.25001.75001.75001.75002,100
Nov 14, 20191.99501.99501.99501.99501.9950200
Nov 13, 20191.17501.17501.17501.17501.1750100
Nov 12, 20191.17501.17501.17501.17501.1750-
Nov 11, 20191.17501.17501.17501.17501.1750-
Nov 08, 20191.17501.17501.17501.17501.1750-
Nov 07, 20191.17501.17501.17501.17501.1750-
Nov 06, 20191.17501.17501.17501.17501.1750100
Nov 05, 20191.17501.17501.17501.17501.1750-
Nov 04, 20191.17501.17501.17501.17501.1750-
Nov 01, 20191.17501.17501.17501.17501.1750-
Oct 31, 20190.78201.35000.78201.17501.17502,800
Oct 30, 20191.30001.30001.30001.30001.3000-
Oct 29, 20191.30001.30001.30001.30001.3000-
Oct 28, 20191.30001.30001.30001.30001.3000300
Oct 25, 20191.30001.30001.30001.30001.3000100
Oct 24, 20191.30001.30001.30001.30001.3000-
Oct 23, 20191.30001.30001.30001.30001.3000-
Oct 22, 20191.30001.30001.30001.30001.3000100
Oct 21, 20191.30001.30001.30001.30001.3000100
Oct 18, 20191.30001.30001.30001.30001.3000100
Oct 17, 20191.30001.30001.30001.30001.30001,300
Oct 16, 20191.30001.30001.30001.30001.3000-
Oct 15, 20191.30001.30001.30001.30001.3000100
Oct 14, 20191.30001.30001.30001.30001.3000400
Oct 11, 20191.30001.30001.30001.30001.3000-
Oct 10, 20191.30001.30001.30001.30001.3000-
Oct 09, 20191.20001.30001.00001.30001.30001,600
Oct 08, 20191.65001.65001.65001.65001.6500100
Oct 07, 20191.65001.65001.65001.65001.6500-
Oct 04, 20191.65001.65001.65001.65001.6500400
Oct 03, 20191.65001.65001.65001.65001.6500200
Oct 02, 20191.65001.90001.52001.65001.65001,100
Oct 01, 20191.66001.83001.50001.50001.50001,200
Sep 30, 20191.66001.66001.66001.66001.6600500
Sep 27, 20192.23002.23002.23002.23002.2300100
Sep 26, 20191.50001.50001.50001.50001.5000-
Sep 25, 20191.50001.50001.50001.50001.5000-
Sep 24, 20191.50001.50001.50001.50001.5000-
Sep 23, 20191.50001.50001.50001.50001.5000-
Sep 20, 20191.50001.50001.50001.50001.5000-
Sep 19, 20191.50001.50001.50001.50001.5000-
Sep 18, 20191.50001.50001.50001.50001.5000300
Sep 17, 20191.91001.91001.91001.91001.9100100
Sep 16, 20191.91001.91001.91001.91001.9100-
Sep 13, 20191.91001.91001.91001.91001.9100-
Sep 12, 20191.91001.91001.91001.91001.9100300
Sep 11, 20192.05002.05002.05002.05002.0500-
Sep 10, 20191.50002.05001.50002.05002.0500500
Sep 09, 20192.10002.10002.05002.05002.0500700
Sep 06, 20192.00002.00002.00002.00002.0000-
Sep 05, 20192.00002.05002.00002.00002.0000900
Sep 04, 20192.20002.20002.00002.00002.00001,100
Sep 03, 20192.25002.25002.25002.25002.2500600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...