Recruiter.Com Group Inc (RCRT) Historical Stock Data
1.56 ↑0.11 (7.59%)
As of April 19, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, RCRT is up 0.81% a day on average. There have been 15 days where Recruiter.Com Group Inc closed green and 15 days where RCRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.45 | 1.56 | ↑$0.11 (7.59%) | 1.37 | 1.59 | 14.05K |
| 2024-04-30 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.40 | 1.62 | 3.10K |
| 2024-04-29 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.50 | 1.52 | 819 |
| 2024-04-26 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.39 | 1.49 | 2.34K |
| 2024-04-25 | 1.50 | 1.40 | ↓$0.10 (-6.67%) | 1.40 | 1.58 | 10.11K |
| 2024-04-24 | 1.50 | 1.60 | ↑$0.10 (6.67%) | 1.50 | 1.60 | 1.49K |
| 2024-04-23 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.40 | 1.62 | 5.37K |
| 2024-04-22 | 1.37 | 1.47 | ↑$0.10 (6.93%) | 1.36 | 1.50 | 2.42K |
| 2024-04-19 | 1.60 | 1.41 | ↓$0.20 (-12.19%) | 1.40 | 1.67 | 13.09K |
| 2024-04-18 | 1.60 | 1.54 | ↓$0.06 (-3.48%) | 1.46 | 1.60 | 2.73K |
| 2024-04-17 | 1.25 | 1.56 | ↑$0.31 (24.79%) | 1.24 | 1.56 | 16.60K |
| 2024-04-16 | 1.57 | 1.44 | ↓$0.13 (-8.28%) | 1.20 | 1.57 | 26.55K |
| 2024-04-15 | 1.54 | 1.69 | ↑$0.15 (9.95%) | 1.50 | 1.69 | 6.87K |
| 2024-04-12 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.48 | 1.54 | 7.73K |
| 2024-04-11 | 1.57 | 1.47 | ↓$0.10 (-6.37%) | 1.47 | 1.57 | 1.98K |
| 2024-04-10 | 1.56 | 1.57 | ↑$0.01 (0.52%) | 1.56 | 1.60 | 1.82K |
| 2024-04-09 | 1.50 | 1.60 | ↑$0.10 (6.67%) | 1.50 | 1.61 | 1.69K |
| 2024-04-08 | 1.51 | 1.50 | ↓$0.01 (-0.86%) | 1.49 | 1.51 | 3.23K |
| 2024-04-05 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.57 | 1.67 | 5.42K |
| 2024-04-04 | 1.67 | 1.53 | ↓$0.14 (-8.11%) | 1.53 | 1.69 | 7.09K |
| 2024-04-03 | 1.57 | 1.62 | ↑$0.05 (3.13%) | 1.53 | 1.64 | 3.19K |
| 2024-04-02 | 1.69 | 1.55 | ↓$0.14 (-8.28%) | 1.55 | 1.69 | 6.66K |
| 2024-04-01 | 1.71 | 1.70 | ↓$0.01 (-0.72%) | 1.59 | 1.71 | 15.23K |
| 2024-03-28 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.60 | 1.68 | 11.19K |
| 2024-03-27 | 1.44 | 1.62 | ↑$0.18 (12.67%) | 1.41 | 1.71 | 13.59K |
| 2024-03-26 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.46 | 1.47 | 1.98K |
| 2024-03-25 | 1.64 | 1.46 | ↓$0.18 (-10.98%) | 1.25 | 1.65 | 36.43K |
| 2024-03-22 | 1.59 | 1.60 | ↑$0.01 (0.64%) | 1.58 | 1.80 | 20.81K |
| 2024-03-21 | 1.51 | 1.63 | ↑$0.11 (7.47%) | 1.51 | 1.63 | 3.96K |
| 2024-03-20 | 1.59 | 1.72 | ↑$0.13 (8.18%) | 1.59 | 1.75 | 3.60K |
Create an account or log in to view more rows.
$RCRT HERE WE GO
$RCRT Markets about as efficient as a retirement home
$RCRT watch this fly!!!!
$RCRT yes
keep going down
let's go
stop stalling
$RCRT Looking for this cup to breakout.
$RCRT hold
$RCRT we going up from here
$RCRT going green
$RCRT i need more
$RCRT buy and HODL