Rectitude Holdings Ltd (RECT)
NASDAQ: RECT · Real-Time Price · USD
6.72
+0.06 (0.90%)
Jan 17, 2025, 4:00 PM EST - Market closed
Rectitude Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.69 | 6.72 | 6.29 | 6.72 | 6.72 | 0.90% | 15,594 |
| Jan 16, 2025 | 6.78 | 7.00 | 6.49 | 6.66 | 6.66 | -4.69% | 27,948 |
| Jan 15, 2025 | 6.49 | 7.08 | 6.49 | 6.99 | 6.99 | -0.03% | 61,362 |
| Jan 14, 2025 | 6.86 | 6.99 | 6.70 | 6.99 | 6.99 | 1.01% | 6,277 |
| Jan 13, 2025 | 6.73 | 6.99 | 6.55 | 6.92 | 6.92 | -0.53% | 38,603 |
| Jan 10, 2025 | 6.69 | 6.98 | 6.64 | 6.96 | 6.96 | 0.39% | 76,942 |
| Jan 8, 2025 | 6.86 | 6.93 | 6.58 | 6.93 | 6.93 | 4.37% | 10,182 |
| Jan 7, 2025 | 6.94 | 7.26 | 6.50 | 6.64 | 6.64 | -7.20% | 52,780 |
| Jan 6, 2025 | 7.30 | 7.30 | 6.85 | 7.16 | 7.16 | 2.21% | 20,469 |
| Jan 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.09% | 4,309 |
| Jan 2, 2025 | 6.67 | 7.09 | 6.30 | 6.79 | 6.79 | -0.19% | 17,798 |
| Dec 31, 2024 | 7.22 | 7.22 | 6.11 | 6.80 | 6.80 | 2.76% | 43,504 |
| Dec 30, 2024 | 6.68 | 6.79 | 6.51 | 6.62 | 6.62 | - | 11,643 |
| Dec 27, 2024 | 7.65 | 7.67 | 6.45 | 6.62 | 6.62 | -10.78% | 32,872 |
| Dec 26, 2024 | 6.99 | 7.68 | 6.87 | 7.42 | 7.42 | 6.56% | 41,079 |
| Dec 24, 2024 | 6.49 | 6.96 | 6.28 | 6.96 | 6.96 | 10.70% | 9,432 |
| Dec 23, 2024 | 6.30 | 6.30 | 5.98 | 6.29 | 6.29 | 0.48% | 4,963 |
| Dec 20, 2024 | 5.95 | 6.26 | 5.90 | 6.26 | 6.26 | 3.99% | 5,746 |
| Dec 19, 2024 | 5.95 | 6.19 | 5.79 | 6.02 | 6.02 | -1.15% | 15,122 |
| Dec 18, 2024 | 6.23 | 6.24 | 5.62 | 6.09 | 6.09 | -1.93% | 9,143 |
| Dec 17, 2024 | 6.26 | 6.30 | 6.03 | 6.21 | 6.21 | 0.36% | 13,157 |
| Dec 16, 2024 | 6.20 | 6.25 | 5.76 | 6.19 | 6.19 | 4.88% | 17,805 |
| Dec 13, 2024 | 6.00 | 6.11 | 5.60 | 5.90 | 5.90 | -2.80% | 10,837 |
| Dec 12, 2024 | 6.01 | 6.15 | 5.61 | 6.07 | 6.07 | -0.65% | 11,168 |
| Dec 11, 2024 | 6.10 | 6.58 | 5.99 | 6.11 | 6.11 | -3.48% | 12,747 |
| Dec 10, 2024 | 6.53 | 6.75 | 6.14 | 6.33 | 6.33 | -0.63% | 14,660 |
| Dec 9, 2024 | 6.23 | 6.84 | 6.23 | 6.37 | 6.37 | 2.91% | 31,511 |
| Dec 6, 2024 | 5.96 | 6.49 | 5.75 | 6.19 | 6.19 | 10.54% | 36,414 |
| Dec 5, 2024 | 5.99 | 5.99 | 5.10 | 5.60 | 5.60 | -5.88% | 22,356 |
| Dec 4, 2024 | 6.20 | 7.47 | 5.90 | 5.95 | 5.95 | -0.08% | 76,239 |
| Dec 3, 2024 | 5.26 | 6.15 | 5.06 | 5.96 | 5.96 | 14.96% | 62,591 |
| 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 |