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

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Recruit Holdings Co. Ltd. (1RH)

67.78

-0.66

(-0.96%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.26	1.89416716777	66.52	70.22	66.42	61	67.28477319	DE
4	-4.42	-6.12188365651	72.2	72.2	66.3	160	68.46925129	DE
12	9.38	16.0616438356	58.4	73.099999	52.28	117	63.43409166	DE
26	13.22	24.2302052786	54.56	73.099999	44.89	127	57.29009027	DE
52	30.44	81.5211569363	37.34	73.099999	35.4	239	47.2788659	DE
156	35	106.772422209	32.78	73.099999	26.24	228	44.0787832	DE
260	35	106.772422209	32.78	73.099999	26.24	228	44.0787832	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1729801560	56.18	0.88	1.59	56.18	56.18	56.18	1
1729715160	55.3	-4.7	-7.83	55.32	56.2	55.3	318
1729628760	60	0	0.00	60	60	60	0
1729542360	60	1.6	2.74	59.38	60	59.28	86
1729283160	58.4	-1.96	-3.25	58.4	58.4	58.4	50
1729196760	60.36	-0.34	-0.56	60.2	60.36	60.2	85
1729110360	60.7	0	0.00	60.7	60.7	60.7	0
1729023960	60.7	0.78	1.30	60.7	60.7	60.7	1
1728937560	59.92	0	0.00	59.92	59.92	59.92	0
1728678360	59.92	1.22	2.08	59.92	59.92	59.92	16

Mira X Acquisition

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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