RCRT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 1.5538 | 0.00 | 0.25% | 1.45 | 1.75 | 1.45 | 21,594 |
May 15 2024 | 1.55 | -0.06 | -3.89% | 1.58 | 1.62 | 1.4664 | 5,709 |
May 14 2024 | 1.6127 | 0.01 | 0.66% | 1.57 | 1.62 | 1.56 | 1,849 |
May 13 2024 | 1.6022 | 0.04 | 2.71% | 1.26 | 1.6022 | 1.26 | 20,759 |
May 10 2024 | 1.56 | 0.16 | 11.43% | 1.75 | 1.75 | 1.40 | 9,902 |
May 09 2024 | 1.40 | -0.20 | -12.71% | 1.44 | 1.6137 | 1.40 | 2,579 |
May 08 2024 | 1.6038 | -0.05 | -2.76% | 1.53 | 1.61 | 1.53 | 2,515 |
May 07 2024 | 1.6493 | 0.00 | -0.04% | 1.53 | 1.66 | 1.45 | 15,676 |
May 06 2024 | 1.65 | 0.09 | 5.77% | 1.67 | 1.70 | 1.55 | 8,271 |
May 03 2024 | 1.56 | 0.04 | 2.63% | 1.54 | 1.70 | 1.54 | 5,068 |
May 02 2024 | 1.52 | -0.04 | -2.56% | 1.46 | 1.6999 | 1.42 | 5,190 |
May 01 2024 | 1.56 | 0.11 | 7.59% | 1.47 | 1.59 | 1.37 | 14,044 |
Apr 30 2024 | 1.45 | -0.07 | -4.61% | 1.46 | 1.62 | 1.40 | 3,097 |
Apr 29 2024 | 1.52 | 0.12 | 8.57% | 1.41 | 1.52 | 1.41 | 819 |
Apr 26 2024 | 1.40 | 0.00 | 0.00% | 1.45 | 1.49 | 1.38 | 2,335 |
Apr 25 2024 | 1.40 | -0.20 | -12.50% | 1.51 | 1.575 | 1.40 | 9,609 |
Apr 24 2024 | 1.60 | 0.12 | 8.11% | 1.52 | 1.60 | 1.50 | 1,490 |
Apr 23 2024 | 1.48 | 0.01 | 1.02% | 1.42 | 1.615 | 1.4001 | 5,370 |
Apr 22 2024 | 1.465 | 0.06 | 4.27% | 1.43 | 1.4999 | 1.36 | 2,419 |
Apr 19 2024 | 1.405 | -0.14 | -9.03% | 1.52 | 1.67 | 1.40 | 13,089 |
Apr 18 2024 | 1.5444 | -0.02 | -1.00% | 1.60 | 1.60 | 1.46 | 2,733 |
Apr 17 2024 | 1.56 | 0.12 | 8.33% | 1.37 | 1.56 | 1.2399 | 16,567 |
Apr 16 2024 | 1.44 | -0.25 | -14.79% | 1.63 | 1.63 | 1.20 | 26,240 |
Apr 15 2024 | 1.69 | 0.18 | 11.93% | 1.49 | 1.69 | 1.49 | 6,874 |
Apr 12 2024 | 1.5099 | 0.04 | 2.71% | 1.48 | 1.54 | 1.48 | 7,731 |
Apr 11 2024 | 1.47 | -0.10 | -6.47% | 1.585 | 1.585 | 1.47 | 1,976 |
Apr 10 2024 | 1.5717 | -0.03 | -1.77% | 1.5635 | 1.60 | 1.5635 | 1,803 |
Apr 09 2024 | 1.60 | 0.10 | 6.88% | 1.52 | 1.61 | 1.50 | 1,689 |
Apr 08 2024 | 1.497 | -0.12 | -7.59% | 1.59 | 1.59 | 1.49 | 3,234 |
Apr 05 2024 | 1.62 | 0.09 | 5.88% | 1.55 | 1.672 | 1.55 | 5,415 |
Apr 04 2024 | 1.53 | -0.09 | -5.56% | 1.59 | 1.69 | 1.53 | 7,087 |
Apr 03 2024 | 1.62 | 0.07 | 4.51% | 1.51 | 1.64 | 1.51 | 3,088 |
Apr 02 2024 | 1.5501 | -0.15 | -8.82% | 1.69 | 1.73 | 1.55 | 6,643 |
Apr 01 2024 | 1.70 | 0.06 | 3.66% | 1.70 | 1.7123 | 1.59 | 15,230 |
Mar 28 2024 | 1.64 | 0.02 | 1.08% | 1.62 | 1.68 | 1.60 | 11,191 |
Mar 27 2024 | 1.6225 | 0.16 | 11.13% | 1.44 | 1.7137 | 1.41 | 13,586 |
Mar 26 2024 | 1.46 | 0.00 | 0.00% | 1.44 | 1.47 | 1.44 | 1,949 |
Mar 25 2024 | 1.46 | -0.14 | -8.76% | 1.64 | 1.6465 | 1.25 | 36,427 |
Mar 22 2024 | 1.6001 | -0.02 | -1.53% | 1.59 | 1.7999 | 1.58 | 20,808 |
Mar 21 2024 | 1.625 | -0.10 | -5.52% | 1.60 | 1.625 | 1.5121 | 3,961 |
Mar 20 2024 | 1.72 | 0.17 | 10.97% | 1.55 | 1.75 | 1.49 | 3,602 |
Mar 19 2024 | 1.55 | -0.10 | -6.06% | 1.62 | 1.69 | 1.44 | 10,603 |
Mar 18 2024 | 1.65 | 0.11 | 7.14% | 1.53 | 1.79 | 1.5001 | 6,115 |
Mar 15 2024 | 1.5401 | -0.03 | -1.90% | 1.57 | 1.65 | 1.5401 | 1,112 |
Mar 14 2024 | 1.57 | -0.15 | -8.89% | 1.5201 | 1.75 | 1.5201 | 5,532 |
Mar 13 2024 | 1.7232 | -0.04 | -2.31% | 1.68 | 1.7886 | 1.651 | 1,133 |
Mar 12 2024 | 1.764 | 0.05 | 3.16% | 1.84 | 1.84 | 1.51 | 6,134 |
Mar 11 2024 | 1.71 | -0.09 | -5.00% | 1.83 | 1.83 | 1.7006 | 4,532 |
Mar 08 2024 | 1.80 | -0.01 | -0.55% | 1.78 | 1.8399 | 1.7097 | 104,684 |
Mar 07 2024 | 1.81 | -0.01 | -0.55% | 1.88 | 1.88 | 1.711 | 7,023 |
Mar 06 2024 | 1.82 | -0.16 | -8.08% | 1.98 | 1.99 | 1.81 | 53,716 |
Mar 05 2024 | 1.9799 | 0.03 | 1.53% | 1.89 | 2.0803 | 1.89 | 13,910 |
Mar 04 2024 | 1.95 | -0.21 | -9.72% | 2.21 | 2.21 | 1.75 | 20,817 |
Mar 01 2024 | 2.16 | 0.17 | 8.54% | 1.93 | 2.169 | 1.92 | 11,198 |
Feb 29 2024 | 1.99 | 0.05 | 2.58% | 1.90 | 2.1357 | 1.88 | 37,142 |
Feb 28 2024 | 1.94 | 0.15 | 8.08% | 1.88 | 2.17 | 1.6701 | 86,485 |
Feb 27 2024 | 1.795 | 0.10 | 5.59% | 1.60 | 1.851 | 1.60 | 60,428 |
Feb 26 2024 | 1.70 | 0.28 | 19.72% | 1.57 | 1.9199 | 1.5016 | 392,446 |
Feb 23 2024 | 1.42 | -0.23 | -13.94% | 1.61 | 1.651 | 1.33 | 474,931 |
Feb 22 2024 | 1.65 | -0.29 | -14.73% | 1.90 | 1.97 | 1.64 | 40,776 |
Feb 21 2024 | 1.935 | 0.09 | 4.59% | 1.95 | 2.19 | 1.913 | 29,726 |
Feb 20 2024 | 1.85 | -0.33 | -15.14% | 2.25 | 2.25 | 1.85 | 28,423 |