Recruit Holdings Co. Ltd. Historical Data - 1RH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Recruit Holdings Co. Ltd. (1RH)
Recruit Holdings Co. Ltd. (1RH) Historical

Recruit Holdings Co. Ltd. (1RH)

67.48

-0.16

(-0.24%)

Closed 26 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.46	2.21145107543	66.02	67.959999	66	47	66.75255291	DE
4	-1.839999	-2.65435520275	69.319999	70.22	64.44	76	66.6414721	DE
12	11.76	21.1055276382	55.72	73.099999	52.28	115	65.01667358	DE
26	14.72	27.899924185	52.76	73.099999	44.89	125	58.08610706	DE
52	30.000001	80.0426942381	37.479999	73.099999	35.4	198	49.46849189	DE
156	34.7	105.857230018	32.78	73.099999	26.24	225	44.36054371	DE
260	34.7	105.857230018	32.78	73.099999	26.24	225	44.36054371	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	67.58	-0.38	-0.56	67.14	67.58	67.14	21
1737667620	67.959999	1.96	2.97	67.959999	67.959999	67.52	53
1737581220	66	-0.34	-0.51	66	66	66	15
1737494820	66.34	0.32	0.48	66.019999	66.34	66.019999	110
1737408420	66.019999	1.2	1.85	66.019999	66.019999	66.019999	10
1737149220	64.819998	0	0.00	64.819998	64.819998	64.819998	0
1737062820	64.819998	0	0.00	64.819998	64.819998	64.819998	0
1736976420	64.819998	-0.44	-0.67	65.459998	65.56	64.64	57
1736890020	65.26	-3.54	-5.15	64.519999	65.28	64.44	389
1736803620	68.8	1.2	1.78	68.76	68.8	67.739999	68
1736544420	67.599999	-1.76	-2.54	67.099999	67.599999	67.099999	109
1736458020	69.36	0	0.00	69.36	69.36	69.36	0
1736371620	69.36	0.48	0.70	69.239999	70.22	69.239999	32
1736285220	68.88	2.44	3.67	69	69	68.88	4
1736198820	66.44	-0.88	-1.31	66.44	66.44	66.44	91
1735939620	67.319999	-0.08	-0.12	66.519999	67.319999	66.42	116
1735853220	67.4	0.72	1.08	67.4	67.4	67.4	1
1735594020	66.68	-2.82	-4.06	66.7	67.54	66.68	12
1735334820	69.5	0.7	1.02	69.319999	69.5	69.26	74
1734989220	68.8	1.32	1.96	69.84	70.04	68.8	330
1734730020	67.48	-0.02	-0.03	66.3	67.48	66.3	286
1734643620	67.5	-0.8	-1.17	66.5	67.5	66.5	345
1734557220	68.3	-0.76	-1.10	69.04	69.04	68.239999	327
1734470820	69.06	-1.42	-2.01	69.04	69.28	69.04	332
1734384420	70.48	-1.72	-2.38	71.04	71.04	70.48	288
1734125220	72.2	-0.9	-1.23	72.2	72.2	72.2	6
1734038820	73.099999	1.94	2.73	73.099999	73.099999	73.099999	27
1733952420	71.16	-0.24	-0.34	71.16	71.16	71.16	10
1733866020	71.4	0.26	0.37	71.4	71.4	71.4	3
1733779620	71.14	0.46	0.65	71.14	71.14	71.14	32
1733520420	70.68	-0.08	-0.11	70.68	70.68	70.68	15
1733434020	70.76	1.98	2.88	70.76	70.76	70.76	2
1733347620	68.78	1.86	2.78	68.819999	68.819999	68.78	42
1733261220	66.92	0.54	0.81	67.26	67.26	66.92	54
1733174820	66.379999	1.38	2.12	66.92	66.98	66.379999	79
1732915620	65	0.72	1.12	65.04	65.04	65	73
1732829220	64.28	-0.56	-0.86	64.28	64.28	64.28	4
1732742820	64.84	2.44	3.91	64.94	64.94	64.84	90
1732656420	62.4	-1.08	-1.70	62.16	62.4	62.16	11
1732570020	63.48	2.64	4.34	63.92	63.92	63.48	9
1732310820	60.84	2.34	4.00	60.76	60.92	60.76	151
1732224420	58.5	-0.88	-1.48	58.5	58.5	58.5	33
1732138020	59.38	0	0.00	59.38	59.38	59.38	0
1732051620	59.38	0	0.00	59.38	59.38	59.38	0
1731965220	59.38	0.4	0.68	59.88	60.14	59.38	269
1731705960	58.98	-2.48	-4.04	60.08	60.08	58.98	21
1731619560	61.46	0.62	1.02	60.7	61.46	60.7	103
1731533160	60.84	-1.16	-1.87	60.84	60.84	60.84	10
1731446820	62	-0.9	-1.43	62.64	62.64	62	304
1731360420	62.9	2.8	4.66	61	62.92	60.72	1004
1731101220	60.1	2.1	3.62	60.1	60.1	60.1	11
1731014760	58	2.08	3.72	57.98	58	57.98	42
1730928360	55.92	3.12	5.91	55.92	55.92	55.92	2
1730841960	52.8	-2.6	-4.69	52.68	52.8	52.28	251
1730755560	55.4	-0.32	-0.57	55.4	55.4	55.4	22
1730496360	55.72	-1	-1.76	55.72	55.72	55.72	1
1730409960	56.72	0	0.00	56.72	56.72	56.72	0
1730323560	56.72	0.38	0.67	57.06	57.1	56.72	37
1730237160	56.34	1.16	2.10	56.34	56.34	56.34	80
1730150760	55.18	-0.2	-0.36	55.22	55.22	55.18	100
1729888020	55.38	-0.8	-1.42	55.4	55.5	55.38	255

WisdomTree Multi Asset I...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions