Stock Quote

Recruiter.com Group Inc (NQ: RCRT )

0.5703 -0.1497 (-20.79%)
Streaming Delayed Price Updated: 11:24 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 0.7400 0.7424 0.6150 0.7200 1,257,067 -0.03(-3.99%)
Feb 06, 2023 0.6900 0.7764 0.6200 0.7499 3,451,814 +0.14(+23.02%)
Feb 03, 2023 0.5249 0.6700 0.5000 0.6096 1,715,580 +0.07(+12.89%)
Feb 02, 2023 0.6080 0.6499 0.5120 0.5400 2,196,254 -0.11(-16.92%)
Feb 01, 2023 0.5000 1.180 0.4999 0.6500 13,780,495 +0.16(+32.71%)
Jan 31, 2023 0.4600 0.4997 0.4540 0.4898 20,849 +0.03(+6.48%)
Jan 30, 2023 0.5188 0.5188 0.4199 0.4600 28,114 -0.03(-6.06%)
Jan 27, 2023 0.5001 0.5200 0.4699 0.4897 22,186 +0.01(+2.02%)
Jan 26, 2023 0.4966 0.5880 0.4699 0.4800 31,918 +0.01(+1.54%)
Jan 25, 2023 0.4728 0.4950 0.4500 0.4727 8,246 -0.03(-5.40%)
Jan 24, 2023 0.5116 0.5116 0.4799 0.4997 30,439 +0.02(+4.10%)
Jan 23, 2023 0.5500 0.5500 0.4675 0.4800 52,093 -0.06(-11.72%)
Jan 20, 2023 0.5285 0.5488 0.5000 0.5437 41,452 +0.00(+0.80%)
Jan 19, 2023 0.4989 0.5395 0.4502 0.5394 55,670 +0.05(+10.08%)
Jan 18, 2023 0.4599 0.4990 0.4301 0.4900 16,951 +0.04(+8.86%)
Jan 17, 2023 0.4520 0.4600 0.4330 0.4501 62,421 +0.01(+2.27%)
Jan 13, 2023 0.4012 0.4764 0.4011 0.4401 24,535 +0.00(+1.13%)
Jan 12, 2023 0.4409 0.4800 0.4301 0.4352 81,534 -0.06(-11.36%)
Jan 11, 2023 0.4924 0.4924 0.4102 0.4910 39,560 +0.04(+8.72%)
Jan 10, 2023 0.4749 0.4749 0.4484 0.4516 18,661 +0.03(+5.91%)
Jan 09, 2023 0.4631 0.4990 0.4160 0.4264 41,043 -0.02(-5.24%)
Jan 06, 2023 0.4700 0.4700 0.4180 0.4500 38,063 +0.00(+0.45%)
Jan 05, 2023 0.4500 0.4500 0.3780 0.4480 55,897 -0.00(-0.44%)
Jan 04, 2023 0.4468 0.4615 0.4221 0.4500 10,585 +0.00(+0.90%)
Jan 03, 2023 0.4042 0.4629 0.4042 0.4460 16,769 +0.03(+6.47%)
Dec 30, 2022 0.3428 0.4678 0.3428 0.4189 78,939 +0.06(+17.31%)
Dec 29, 2022 0.3599 0.3783 0.3469 0.3571 35,096 +0.05(+14.82%)
Dec 28, 2022 0.3129 0.3391 0.3100 0.3110 64,333 -0.00(-1.27%)
Dec 27, 2022 0.3487 0.3490 0.3149 0.3150 55,876 -0.01(-1.56%)
Dec 23, 2022 0.3693 0.3693 0.3200 0.3200 25,504 -0.05(-13.98%)
Dec 22, 2022 0.4150 0.4150 0.3699 0.3720 20,489 -0.04(-9.27%)
Dec 21, 2022 0.4200 0.4400 0.4100 0.4100 23,254 -0.02(-4.76%)
Dec 20, 2022 0.3600 0.4305 0.3600 0.4305 301,187 -0.01(-1.91%)
Dec 19, 2022 0.3815 0.4389 0.3695 0.4389 27,280 +0.06(+16.48%)
Dec 16, 2022 0.3750 0.4500 0.3690 0.3768 60,651 +0.00(+0.51%)
Dec 15, 2022 0.3770 0.3800 0.3450 0.3749 43,449 -0.01(-1.34%)
Dec 14, 2022 0.3949 0.4030 0.3100 0.3800 73,133 -0.01(-2.59%)
Dec 13, 2022 0.4128 0.4400 0.3700 0.3901 73,168 +0.00(+0.03%)
Dec 12, 2022 0.3900 0.4400 0.3800 0.3900 42,346 +0.00(+0.00%)
Dec 09, 2022 0.4051 0.4197 0.3900 0.3900 98,681 -0.02(-4.65%)
Dec 08, 2022 0.4700 0.5330 0.3970 0.4090 225,738 +0.01(+1.49%)
Dec 07, 2022 0.4703 0.5100 0.3951 0.4030 60,595 -0.01(-1.71%)
Dec 06, 2022 0.4700 0.5200 0.4100 0.4100 26,744 -0.06(-11.94%)
Dec 05, 2022 0.4865 0.5159 0.4601 0.4656 29,332 -0.05(-9.75%)
Dec 02, 2022 0.5400 0.5999 0.5000 0.5159 71,181 -0.01(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.