La bourse ferme dans 3 h 6 min

Recruiter.com Group, Inc. (RCRT)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,0250+0,0100 (+0,50 %)
À la clôture : 04:00PM EDT
2,0000 +0,01 (+0,50 %)
Avant Bourse : 08:00AM EDT
Durée:
20 juin 2023 - 20 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 20242,00002,13331,95002,02502,025017 900
17 juin 20242,15002,16001,99002,04002,040019 300
14 juin 20242,16002,21002,16002,21002,21006 300
13 juin 20242,06002,40002,06002,21002,21009 400
12 juin 20242,20002,30002,16002,28002,280015 800
11 juin 20242,23002,30002,11002,15342,153428 300
10 juin 20242,10002,28002,10002,26002,260046 200
07 juin 20242,07002,16932,00002,13002,130043 900
06 juin 20242,04002,33991,95002,26002,260095 400
05 juin 20241,93002,04001,85001,98001,980021 300
04 juin 20241,65001,91001,65001,90001,900030 700
03 juin 20241,71001,85001,50001,69001,690083 000
31 mai 20241,64001,90001,63551,78001,780018 800
30 mai 20241,66001,84001,61001,74371,74376 500
29 mai 20241,73001,84001,70001,71001,710016 700
28 mai 20241,69001,87151,66001,80031,800322 400
24 mai 20241,75001,90001,70001,85001,850027 200
23 mai 20241,99001,99001,69001,78001,780032 300
22 mai 20242,00002,00001,85001,95001,950042 600
21 mai 20241,99002,16001,94002,12002,1200146 700
20 mai 20241,92002,19001,89002,09002,0900275 100
17 mai 20241,65002,58001,57501,89001,89003 606 800
16 mai 20241,45001,75001,45001,55381,553821 600
15 mai 20241,58001,62001,46641,55001,55005 700
14 mai 20241,61001,62001,56001,61271,61271 800
13 mai 20241,26001,60221,26001,60221,602220 800
10 mai 20241,75001,75001,40001,56001,56009 900
09 mai 20241,44001,61371,40001,40001,40002 600
08 mai 20241,55001,61001,55001,60381,60382 500
07 mai 20241,65001,66001,45001,64931,649315 700
06 mai 20241,69311,70001,55001,65001,65008 300
03 mai 20241,62271,70001,56001,56001,56005 100
02 mai 20241,67001,69991,42001,52001,52005 200
01 mai 20241,45001,59001,37001,56001,560014 000
30 avr. 20241,50001,62001,40001,45001,45003 100
29 avr. 20241,50001,52001,50001,52001,5200800
26 avr. 20241,45001,49001,39001,40001,40002 300
25 avr. 20241,50001,57501,40001,40001,400010 100
24 avr. 20241,50001,60001,50001,60001,60001 500
23 avr. 20241,50001,61501,40011,48001,48005 400
22 avr. 20241,37001,49991,36001,46501,46502 400
19 avr. 20241,60001,67001,40001,40501,405013 100
18 avr. 20241,60001,60001,46001,54441,54442 700
17 avr. 20241,25011,56001,23991,56001,560016 600
16 avr. 20241,57001,57001,20001,44001,440026 600
15 avr. 20241,53701,69001,50001,69001,69006 900
12 avr. 20241,53001,53541,48001,50991,50997 700
11 avr. 20241,57001,57001,47001,47001,47002 000
10 avr. 20241,56351,60001,56351,57171,57171 800
09 avr. 20241,50001,61001,50001,60001,60001 700
08 avr. 20241,51001,51001,49001,49701,49703 200
05 avr. 20241,60001,67201,57001,62001,62005 400
04 avr. 20241,66501,69001,53001,53001,53007 100
03 avr. 20241,57081,64001,53001,62001,62003 200
02 avr. 20241,69001,69001,55001,55011,55016 700
01 avr. 20241,71231,71231,59001,70001,700015 200
28 mars 20241,60001,68001,60001,64001,640011 200
27 mars 20241,44001,71371,41001,62251,622513 600
26 mars 20241,47001,47001,46001,46001,46001 900
25 mars 20241,64001,64651,25001,46001,460036 400
22 mars 20241,59001,79991,58001,60011,600120 800
21 mars 20241,51211,62501,51211,62501,62504 000
20 mars 20241,59001,75001,59001,72001,72003 600
19 mars 20241,50001,69001,44001,55001,550010 600
18 mars 20241,53001,74991,50011,65001,65006 100
15 mars 20241,58001,58001,54011,54011,54011 100
14 mars 20241,52011,68001,52011,57001,57005 500
13 mars 20241,66001,78861,65101,72321,72321 100
12 mars 20241,84001,84001,51001,76401,76406 100
11 mars 20241,82001,82001,70061,71001,71004 500
08 mars 20241,74001,83991,70971,80001,8000104 700
07 mars 20241,84001,85681,71101,81001,81007 000
06 mars 20241,99001,99001,81001,82001,820053 700
05 mars 20241,89002,08031,89001,97991,979913 900
04 mars 20242,21002,21001,75001,95001,950021 200
01 mars 20241,92002,16901,92002,16002,160011 200
29 févr. 20241,88002,13571,88001,99001,990037 400
28 févr. 20241,80002,17001,67011,94001,940086 500
27 févr. 20241,60001,85101,60001,79501,795084 900
26 févr. 20241,57001,91991,50161,70001,7000400 700
23 févr. 20241,61001,65101,33001,42001,4200483 200
22 févr. 20241,90201,97001,64001,65001,650040 800
21 févr. 20242,07972,19001,91301,93501,935030 400
20 févr. 20242,25002,25001,85001,85001,850028 500
16 févr. 20242,24002,33002,10002,18012,180137 800
15 févr. 20242,14002,21301,91002,14002,1400113 900
14 févr. 20241,90002,21501,87002,21002,210043 800
13 févr. 20241,76001,89001,76001,85001,850021 200
12 févr. 20241,80001,89901,77001,85001,850031 400
09 févr. 20241,47861,88001,42501,78001,780035 100
08 févr. 20241,40001,50991,35481,40001,40009 700
07 févr. 20241,36001,38911,28201,34001,34005 200
06 févr. 20241,41001,53001,29101,38641,386436 100
05 févr. 20241,26001,46001,12011,37001,370038 500
02 févr. 20241,35001,35011,15001,18001,180038 800
01 févr. 20241,45001,50001,37001,42001,420049 800
31 janv. 20241,55001,59001,55001,55011,55015 300
30 janv. 20241,48011,59001,48001,55001,55006 300
29 janv. 20241,52001,60001,51001,51001,51002 900
26 janv. 20241,46001,69001,46001,55001,55008 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...