Rectitude Holdings Ltd (RECT)
NASDAQ: RECT · Real-Time Price · USD
5.79
+0.61 (11.78%)
Dec 3, 2024, 12:44 PM EST - Market open
Rectitude Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 4.74 | 5.28 | 4.27 | 5.18 | 5.18 | 10.68% | 34,991 |
| Nov 29, 2024 | 4.42 | 4.94 | 4.08 | 4.68 | 4.68 | 15.56% | 58,088 |
| Nov 27, 2024 | 3.74 | 4.50 | 3.65 | 4.05 | 4.05 | 8.00% | 86,212 |
| Nov 26, 2024 | 3.70 | 3.75 | 3.65 | 3.75 | 3.75 | 1.35% | 11,521 |
| Nov 25, 2024 | 3.55 | 3.70 | 3.53 | 3.70 | 3.70 | 4.23% | 14,136 |
| Nov 22, 2024 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | - | 4,758 |
| Nov 21, 2024 | 3.55 | 3.55 | 3.45 | 3.55 | 3.55 | - | 3,203 |
| Nov 20, 2024 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 1.43% | 9,028 |
| Nov 19, 2024 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 1.77% | 1,773 |
| Nov 18, 2024 | 3.43 | 3.44 | 3.42 | 3.44 | 3.44 | -0.03% | 1,159 |
| Nov 15, 2024 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | -1.71% | 8,414 |
| Nov 14, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 402 |
| Nov 13, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3 |
| Nov 12, 2024 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -2.23% | 1,123 |
| Nov 11, 2024 | 3.35 | 3.63 | 3.34 | 3.58 | 3.58 | 2.29% | 7,492 |
| Nov 8, 2024 | 3.29 | 3.68 | 3.29 | 3.50 | 3.50 | 7.46% | 16,675 |
| Nov 7, 2024 | 3.15 | 3.27 | 3.11 | 3.26 | 3.26 | -1.30% | 2,057 |
| Nov 6, 2024 | 3.32 | 3.32 | 3.19 | 3.30 | 3.30 | 2.48% | 2,612 |
| Nov 5, 2024 | 3.05 | 3.29 | 3.02 | 3.22 | 3.22 | -4.17% | 7,914 |
| Nov 4, 2024 | 3.24 | 3.36 | 3.22 | 3.36 | 3.36 | 5.00% | 3,285 |
| Nov 1, 2024 | 3.37 | 3.37 | 2.78 | 3.20 | 3.20 | - | 21,962 |
| Oct 31, 2024 | 3.10 | 3.20 | 3.08 | 3.20 | 3.20 | -4.16% | 5,484 |
| Oct 30, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 757 |
| Oct 29, 2024 | 3.19 | 3.34 | 3.15 | 3.34 | 3.34 | -0.33% | 2,399 |
| Oct 28, 2024 | 3.18 | 3.35 | 3.18 | 3.35 | 3.35 | 5.02% | 6,780 |
| Oct 25, 2024 | 3.39 | 3.39 | 3.18 | 3.19 | 3.19 | -2.15% | 3,579 |
| Oct 24, 2024 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | - | 1,317 |
| Oct 23, 2024 | 3.12 | 3.28 | 3.12 | 3.26 | 3.26 | 2.35% | 31,365 |
| Oct 22, 2024 | 3.14 | 3.29 | 3.06 | 3.19 | 3.19 | -0.78% | 8,952 |
| Oct 21, 2024 | 3.27 | 3.38 | 3.10 | 3.21 | 3.21 | -3.31% | 7,611 |
| Oct 18, 2024 | 3.29 | 3.47 | 3.13 | 3.32 | 3.32 | 1.84% | 28,704 |
| Oct 17, 2024 | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -3.55% | 1,327 |
| Oct 16, 2024 | 3.46 | 3.46 | 3.30 | 3.38 | 3.38 | 0.60% | 792 |
| Oct 15, 2024 | 3.29 | 3.36 | 3.20 | 3.36 | 3.36 | 1.33% | 1,433 |
| Oct 14, 2024 | 3.39 | 3.39 | 3.32 | 3.32 | 3.32 | -0.42% | 2,199 |
| Oct 11, 2024 | 3.20 | 3.50 | 3.06 | 3.33 | 3.33 | 2.15% | 19,862 |
| Oct 10, 2024 | 3.42 | 3.63 | 3.20 | 3.26 | 3.26 | -9.19% | 17,030 |
| Oct 9, 2024 | 3.39 | 3.65 | 3.33 | 3.59 | 3.59 | 5.59% | 23,631 |
| Oct 8, 2024 | 3.50 | 3.59 | 3.39 | 3.40 | 3.40 | -5.56% | 5,539 |
| Oct 7, 2024 | 3.64 | 3.65 | 3.25 | 3.60 | 3.60 | 0.84% | 26,437 |
| Oct 4, 2024 | 3.49 | 3.66 | 3.40 | 3.57 | 3.57 | 6.25% | 27,005 |
| Oct 3, 2024 | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | 0.03% | 14,146 |
| Oct 2, 2024 | 3.14 | 3.40 | 3.11 | 3.36 | 3.36 | 7.15% | 14,694 |
| Oct 1, 2024 | 3.14 | 3.14 | 3.04 | 3.14 | 3.14 | 1.13% | 3,599 |
| Sep 30, 2024 | 3.14 | 3.14 | 2.96 | 3.10 | 3.10 | 0.32% | 3,957 |
| Sep 27, 2024 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | -1.59% | 5,664 |
| Sep 26, 2024 | 3.15 | 3.20 | 3.11 | 3.14 | 3.14 | -1.26% | 3,180 |
| Sep 25, 2024 | 3.19 | 3.19 | 3.00 | 3.18 | 3.18 | -0.31% | 4,317 |
| Sep 24, 2024 | 3.19 | 3.20 | 3.00 | 3.19 | 3.19 | 0.95% | 5,369 |
| Sep 23, 2024 | 3.20 | 3.20 | 3.07 | 3.16 | 3.16 | 1.77% | 6,497 |
| Sep 20, 2024 | 3.26 | 3.46 | 3.01 | 3.11 | 3.11 | -4.17% | 34,703 |
| Sep 19, 2024 | 3.23 | 3.25 | 3.16 | 3.24 | 3.24 | 2.21% | 10,064 |
| Sep 18, 2024 | 3.05 | 3.24 | 2.99 | 3.17 | 3.17 | 4.28% | 14,985 |
| Sep 17, 2024 | 3.24 | 3.24 | 2.90 | 3.04 | 3.04 | -6.06% | 7,743 |
| Sep 16, 2024 | 3.25 | 3.25 | 3.18 | 3.24 | 3.24 | -0.37% | 1,660 |
| Sep 13, 2024 | 3.12 | 3.25 | 3.06 | 3.25 | 3.25 | 5.97% | 3,586 |
| Sep 12, 2024 | 3.19 | 3.25 | 2.90 | 3.07 | 3.07 | -5.40% | 20,521 |
| Sep 11, 2024 | 3.25 | 3.25 | 3.03 | 3.24 | 3.24 | 0.62% | 6,598 |
| Sep 10, 2024 | 3.21 | 3.23 | 3.09 | 3.22 | 3.22 | -0.43% | 22,795 |
| Sep 9, 2024 | 3.25 | 3.26 | 3.18 | 3.23 | 3.23 | -0.19% | 19,574 |
| Sep 6, 2024 | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | 1.89% | 1,498 |
| Sep 5, 2024 | 3.15 | 3.24 | 3.15 | 3.18 | 3.18 | -1.43% | 1,541 |
| Sep 4, 2024 | 3.26 | 3.26 | 3.20 | 3.23 | 3.23 | 1.13% | 1,499 |
| Sep 3, 2024 | 3.17 | 3.25 | 3.03 | 3.19 | 3.19 | -0.90% | 6,018 |
| Aug 30, 2024 | 3.19 | 3.28 | 2.97 | 3.22 | 3.22 | 1.10% | 23,589 |
| Aug 29, 2024 | 3.11 | 3.19 | 3.05 | 3.18 | 3.18 | 0.60% | 6,772 |
| Aug 28, 2024 | 3.27 | 3.27 | 3.14 | 3.17 | 3.17 | -1.71% | 4,917 |
| Aug 27, 2024 | 3.23 | 3.24 | 2.94 | 3.22 | 3.22 | -0.80% | 11,492 |
| Aug 26, 2024 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | -0.09% | 1,564 |
| Aug 23, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 7.94% | 481 |
| Aug 22, 2024 | 3.27 | 3.29 | 2.87 | 3.01 | 3.01 | -6.52% | 9,094 |
| Aug 21, 2024 | 3.12 | 3.24 | 3.01 | 3.22 | 3.22 | 1.26% | 5,248 |
| Aug 20, 2024 | 3.22 | 3.22 | 3.09 | 3.18 | 3.18 | 6.35% | 1,456 |
| Aug 19, 2024 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | -0.33% | 2,256 |
| Aug 16, 2024 | 3.00 | 3.05 | 2.86 | 3.00 | 3.00 | -1.96% | 8,311 |
| Aug 15, 2024 | 3.00 | 3.07 | 3.00 | 3.06 | 3.06 | 2.03% | 2,970 |
| Aug 14, 2024 | 3.09 | 3.09 | 2.91 | 3.00 | 3.00 | -2.63% | 16,094 |
| Aug 13, 2024 | 2.92 | 3.09 | 2.79 | 3.08 | 3.08 | 6.76% | 7,787 |
| Aug 12, 2024 | 3.26 | 3.26 | 2.70 | 2.89 | 2.89 | -9.98% | 38,106 |
| Aug 9, 2024 | 3.16 | 3.25 | 3.11 | 3.21 | 3.21 | 0.75% | 2,208 |
| Aug 8, 2024 | 3.17 | 3.20 | 3.09 | 3.18 | 3.18 | -2.12% | 4,180 |
| Aug 7, 2024 | 3.17 | 3.27 | 3.10 | 3.25 | 3.25 | -0.31% | 1,770 |
| Aug 6, 2024 | 3.09 | 3.29 | 3.08 | 3.26 | 3.26 | 3.92% | 2,219 |
| Aug 5, 2024 | 3.20 | 3.20 | 3.02 | 3.14 | 3.14 | -3.42% | 15,725 |
| Aug 2, 2024 | 3.21 | 3.25 | 3.15 | 3.25 | 3.25 | 1.22% | 12,153 |
| Aug 1, 2024 | 3.28 | 3.29 | 3.10 | 3.21 | 3.21 | -1.87% | 23,606 |
| Jul 31, 2024 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 0.62% | 8,687 |
| Jul 30, 2024 | 3.29 | 3.29 | 3.16 | 3.25 | 3.25 | -0.98% | 8,836 |
| Jul 29, 2024 | 3.22 | 3.29 | 3.20 | 3.28 | 3.28 | -0.18% | 5,915 |
| Jul 26, 2024 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | 0.86% | 5,958 |
| Jul 25, 2024 | 3.34 | 3.34 | 3.15 | 3.26 | 3.26 | -2.69% | 21,998 |
| Jul 24, 2024 | 3.36 | 3.36 | 3.25 | 3.35 | 3.35 | 0.18% | 5,993 |
| Jul 23, 2024 | 3.22 | 3.43 | 3.22 | 3.34 | 3.34 | 3.85% | 16,835 |
| Jul 22, 2024 | 3.42 | 3.45 | 3.22 | 3.22 | 3.22 | -4.73% | 39,601 |
| Jul 19, 2024 | 3.47 | 3.50 | 3.36 | 3.38 | 3.38 | -2.87% | 7,343 |
| Jul 18, 2024 | 3.49 | 3.63 | 3.40 | 3.48 | 3.48 | 1.16% | 12,763 |
| Jul 17, 2024 | 3.35 | 3.47 | 3.35 | 3.44 | 3.44 | 2.38% | 18,449 |
| Jul 16, 2024 | 3.29 | 3.50 | 3.24 | 3.36 | 3.36 | 3.19% | 29,898 |
| Jul 15, 2024 | 3.30 | 3.30 | 3.20 | 3.26 | 3.26 | -0.12% | 16,237 |
| Jul 12, 2024 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | 1.56% | 15,032 |