Rectitude Holdings Ltd (RECT)
NASDAQ: RECT · Real-Time Price · USD
2.080
-0.010 (-0.48%)
At close: Dec 5, 2025, 4:00 PM EST
1.980
-0.100 (-4.81%)
After-hours: Dec 5, 2025, 5:58 PM EST
Rectitude Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.10 | 2.12 | 2.03 | 2.08 | 2.08 | -0.48% | 4,846 |
| Dec 4, 2025 | 2.04 | 2.09 | 2.01 | 2.09 | 2.09 | 4.50% | 5,880 |
| Dec 3, 2025 | 1.96 | 2.01 | 1.91 | 2.00 | 2.00 | - | 3,521 |
| Dec 2, 2025 | 1.92 | 2.00 | 1.81 | 2.00 | 2.00 | - | 4,191 |
| Dec 1, 2025 | 2.00 | 2.02 | 1.93 | 2.00 | 2.00 | - | 7,132 |
| Nov 28, 2025 | 1.97 | 2.01 | 1.95 | 2.00 | 2.00 | 2.04% | 6,493 |
| Nov 26, 2025 | 2.00 | 2.05 | 1.93 | 1.96 | 1.96 | -4.85% | 6,633 |
| Nov 25, 2025 | 1.95 | 2.06 | 1.92 | 2.06 | 2.06 | 1.98% | 9,396 |
| Nov 24, 2025 | 1.97 | 2.05 | 1.88 | 2.02 | 2.02 | 1.00% | 13,123 |
| Nov 21, 2025 | 2.03 | 2.07 | 1.96 | 2.00 | 2.00 | -4.31% | 12,234 |
| Nov 20, 2025 | 2.05 | 2.10 | 2.00 | 2.09 | 2.09 | - | 7,153 |
| Nov 19, 2025 | 2.09 | 2.17 | 1.99 | 2.09 | 2.09 | 1.46% | 10,144 |
| Nov 18, 2025 | 2.04 | 2.13 | 2.02 | 2.06 | 2.06 | -0.48% | 10,304 |
| Nov 17, 2025 | 2.01 | 2.18 | 2.01 | 2.07 | 2.07 | -0.48% | 9,064 |
| Nov 14, 2025 | 2.08 | 2.13 | 1.79 | 2.08 | 2.08 | -2.80% | 37,284 |
| Nov 13, 2025 | 2.08 | 2.14 | 2.00 | 2.14 | 2.14 | -0.93% | 22,834 |
| Nov 12, 2025 | 2.12 | 2.19 | 2.10 | 2.16 | 2.16 | -0.46% | 7,904 |
| Nov 11, 2025 | 2.17 | 2.21 | 2.07 | 2.17 | 2.17 | -0.46% | 17,694 |
| Nov 10, 2025 | 2.16 | 2.18 | 2.09 | 2.18 | 2.18 | - | 18,375 |
| Nov 7, 2025 | 2.12 | 2.20 | 2.00 | 2.18 | 2.18 | -1.36% | 29,580 |
| Nov 6, 2025 | 2.15 | 2.21 | 2.05 | 2.21 | 2.21 | -0.45% | 26,187 |
| Nov 5, 2025 | 2.10 | 2.22 | 2.00 | 2.22 | 2.22 | 3.74% | 19,750 |
| Nov 4, 2025 | 2.09 | 2.22 | 2.06 | 2.14 | 2.14 | -4.46% | 35,281 |
| Nov 3, 2025 | 2.22 | 2.44 | 2.07 | 2.24 | 2.24 | -0.44% | 42,832 |
| Oct 31, 2025 | 2.23 | 2.34 | 2.21 | 2.25 | 2.25 | -3.85% | 34,458 |
| Oct 30, 2025 | 2.24 | 2.60 | 2.18 | 2.34 | 2.34 | 1.30% | 64,624 |
| Oct 29, 2025 | 2.42 | 2.60 | 2.25 | 2.31 | 2.31 | -11.49% | 106,588 |
| Oct 28, 2025 | 2.94 | 3.06 | 2.59 | 2.61 | 2.61 | -24.13% | 335,923 |
| Oct 27, 2025 | 4.26 | 4.45 | 2.82 | 3.44 | 3.44 | -1.15% | 19,372,009 |
| Oct 24, 2025 | 2.95 | 3.48 | 2.95 | 3.48 | 3.48 | 8.07% | 1,819 |
| Oct 23, 2025 | 3.24 | 3.29 | 2.92 | 3.22 | 3.22 | -4.73% | 2,676 |
| Oct 21, 2025 | 3.33 | 3.48 | 3.21 | 3.38 | 3.38 | -1.46% | 2,689 |
| Oct 20, 2025 | 3.49 | 3.74 | 3.36 | 3.43 | 3.43 | -5.25% | 3,189 |
| Oct 17, 2025 | 3.30 | 3.68 | 3.30 | 3.62 | 3.62 | 2.84% | 3,057 |
| Oct 16, 2025 | 3.31 | 3.64 | 3.30 | 3.52 | 3.52 | -0.85% | 15,315 |
| Oct 15, 2025 | 3.46 | 3.65 | 3.40 | 3.55 | 3.55 | -2.47% | 1,594 |
| Oct 14, 2025 | 3.92 | 3.92 | 3.61 | 3.64 | 3.64 | 2.25% | 1,806 |
| Oct 13, 2025 | 3.62 | 3.81 | 3.07 | 3.56 | 3.56 | -7.53% | 3,426 |
| Oct 10, 2025 | 3.40 | 3.85 | 3.40 | 3.85 | 3.85 | 3.22% | 13,068 |
| Oct 9, 2025 | 3.73 | 3.73 | 3.48 | 3.73 | 3.73 | -0.27% | 3,695 |
| Oct 8, 2025 | 3.58 | 3.85 | 3.58 | 3.74 | 3.74 | -3.86% | 4,405 |
| Oct 7, 2025 | 3.54 | 3.89 | 3.47 | 3.89 | 3.89 | 4.04% | 6,327 |
| Oct 6, 2025 | 3.61 | 3.74 | 3.57 | 3.74 | 3.74 | -1.06% | 2,419 |
| Oct 3, 2025 | 3.74 | 3.78 | 3.67 | 3.78 | 3.78 | -2.60% | 1,993 |
| Oct 2, 2025 | 3.43 | 3.88 | 3.35 | 3.88 | 3.88 | 4.86% | 6,101 |
| Oct 1, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -0.27% | 1,421 |
| Sep 30, 2025 | 3.68 | 3.77 | 3.55 | 3.71 | 3.71 | 0.82% | 2,679 |
| Sep 29, 2025 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 2.51% | 1,159 |
| Sep 26, 2025 | 3.47 | 3.65 | 3.31 | 3.59 | 3.59 | 3.16% | 1,880 |
| Sep 25, 2025 | 3.41 | 3.48 | 3.11 | 3.48 | 3.48 | - | 6,452 |
| Sep 24, 2025 | 3.41 | 3.49 | 3.32 | 3.48 | 3.48 | -0.85% | 3,279 |
| Sep 23, 2025 | 3.59 | 3.62 | 3.48 | 3.51 | 3.51 | -5.14% | 5,544 |
| Sep 22, 2025 | 3.57 | 3.74 | 3.31 | 3.70 | 3.70 | -1.07% | 9,957 |
| Sep 19, 2025 | 3.61 | 3.84 | 3.60 | 3.74 | 3.74 | -2.60% | 16,767 |
| Sep 18, 2025 | 3.69 | 4.01 | 3.33 | 3.84 | 3.84 | -5.88% | 11,098 |
| Sep 17, 2025 | 4.19 | 4.19 | 4.03 | 4.08 | 4.08 | -0.49% | 16,361 |
| Sep 16, 2025 | 3.79 | 4.23 | 3.55 | 4.10 | 4.10 | 9.63% | 12,550 |
| Sep 15, 2025 | 3.80 | 4.13 | 3.70 | 3.74 | 3.74 | -6.50% | 5,267 |
| Sep 12, 2025 | 3.61 | 4.00 | 3.61 | 4.00 | 4.00 | 11.11% | 7,170 |
| Sep 11, 2025 | 3.83 | 3.83 | 3.60 | 3.60 | 3.60 | -1.91% | 3,997 |
| Sep 10, 2025 | 3.81 | 3.88 | 3.64 | 3.67 | 3.67 | -2.65% | 7,376 |
| Sep 9, 2025 | 3.82 | 3.94 | 3.41 | 3.77 | 3.77 | 1.89% | 25,698 |
| Sep 8, 2025 | 4.66 | 4.98 | 3.19 | 3.70 | 3.70 | -21.94% | 458,654 |
| Sep 5, 2025 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 2.82% | 2,643 |
| Sep 4, 2025 | 4.41 | 4.61 | 4.29 | 4.61 | 4.61 | 4.54% | 2,675 |
| Sep 3, 2025 | 4.41 | 4.41 | 4.35 | 4.41 | 4.41 | - | 1,537 |
| Sep 2, 2025 | 4.55 | 4.55 | 4.41 | 4.41 | 4.41 | -2.22% | 1,446 |
| Aug 29, 2025 | 4.51 | 4.51 | 4.44 | 4.51 | 4.51 | -1.53% | 885 |
| Aug 28, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | -0.65% | 1,617 |
| Aug 27, 2025 | 4.38 | 4.72 | 4.37 | 4.61 | 4.61 | 5.01% | 1,816 |
| Aug 26, 2025 | 4.39 | 4.39 | 4.31 | 4.39 | 4.39 | -0.68% | 1,560 |
| Aug 25, 2025 | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | -4.95% | 1,280 |
| Aug 22, 2025 | 4.49 | 4.65 | 4.39 | 4.65 | 4.65 | 0.22% | 2,677 |
| Aug 20, 2025 | 4.55 | 4.77 | 4.51 | 4.64 | 4.64 | 0.22% | 2,039 |
| Aug 19, 2025 | 4.59 | 4.68 | 4.54 | 4.63 | 4.63 | -0.43% | 1,718 |
| Aug 18, 2025 | 4.57 | 4.69 | 4.57 | 4.65 | 4.65 | - | 2,145 |
| Aug 15, 2025 | 4.59 | 4.76 | 4.56 | 4.65 | 4.65 | -0.43% | 2,100 |
| Aug 14, 2025 | 4.61 | 4.67 | 4.55 | 4.67 | 4.67 | -0.21% | 1,674 |
| Aug 13, 2025 | 4.62 | 4.68 | 4.60 | 4.68 | 4.68 | 0.65% | 1,457 |
| Aug 12, 2025 | 4.61 | 4.79 | 4.61 | 4.65 | 4.65 | -1.06% | 1,733 |
| Aug 11, 2025 | 4.59 | 4.79 | 4.58 | 4.70 | 4.70 | -0.63% | 1,489 |
| Aug 8, 2025 | 4.68 | 4.73 | 4.66 | 4.73 | 4.73 | -0.21% | 1,538 |
| Aug 7, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | -1.04% | 1,523 |
| Aug 6, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.84% | 1,337 |
| Aug 4, 2025 | 4.80 | 4.88 | 4.78 | 4.88 | 4.88 | 1.46% | 1,521 |
| Aug 1, 2025 | 4.79 | 4.81 | 4.73 | 4.81 | 4.81 | 0.42% | 1,627 |
| Jul 31, 2025 | 4.64 | 4.79 | 4.64 | 4.79 | 4.79 | -0.21% | 2,180 |
| Jul 30, 2025 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | -2.04% | 2,634 |
| Jul 29, 2025 | 4.61 | 4.90 | 4.61 | 4.90 | 4.90 | 1.03% | 1,227 |
| Jul 28, 2025 | 4.60 | 4.85 | 4.60 | 4.85 | 4.85 | 2.13% | 1,402 |
| Jul 25, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.02% | 479 |
| Jul 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.11% | 1,635 |
| Jul 23, 2025 | 4.65 | 4.65 | 4.58 | 4.65 | 4.65 | -0.64% | 1,404 |
| Jul 22, 2025 | 4.55 | 4.68 | 4.49 | 4.68 | 4.68 | - | 1,530 |
| Jul 21, 2025 | 4.51 | 4.68 | 4.49 | 4.68 | 4.68 | -1.27% | 1,448 |
| Jul 18, 2025 | 4.76 | 4.76 | 4.45 | 4.74 | 4.74 | -0.42% | 1,506 |
| Jul 17, 2025 | 4.61 | 4.76 | 4.52 | 4.76 | 4.76 | -0.42% | 1,575 |
| Jul 16, 2025 | 4.52 | 4.78 | 4.50 | 4.78 | 4.78 | 1.70% | 1,827 |
| Jul 15, 2025 | 4.80 | 4.80 | 4.50 | 4.70 | 4.70 | -6.00% | 4,262 |
| Jul 14, 2025 | 4.60 | 5.00 | 4.55 | 5.00 | 5.00 | 7.53% | 2,074 |