Rectitude Ltd Ordinary S... (RECT)
3.76
-0.19 (-4.81%)
At close: Apr 15, 2025, 3:47 PM
4.02
6.90%
Pre-market: Apr 16, 2025, 05:36 AM EDT
Rectitude Ltd Ordinary Shares Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.95 | 3.95 | 4.15 | 4.15 | 3.82 | 3.82 | 3.94 | 3.94 | -0.25% | 24,585 |
| Apr 14, 2025 | 3.96 | 3.96 | 4.10 | 4.10 | 3.79 | 3.79 | 3.95 | 3.95 | 0.00% | 58,541 |
| Apr 11, 2025 | 3.92 | 3.92 | 4.12 | 4.12 | 3.72 | 3.72 | 3.95 | 3.95 | -0.75% | 12,400 |
| Apr 10, 2025 | 3.96 | 3.96 | 4.13 | 4.13 | 3.67 | 3.67 | 3.98 | 3.98 | -1.73% | 3,700 |
| Apr 9, 2025 | 3.89 | 3.89 | 4.08 | 4.08 | 3.77 | 3.77 | 4.05 | 4.05 | 3.58% | 2,916 |
| Apr 8, 2025 | 3.91 | 3.91 | 3.95 | 3.95 | 3.87 | 3.87 | 3.91 | 3.91 | 0.77% | 5,035 |
| Apr 7, 2025 | 3.78 | 3.78 | 4.08 | 4.08 | 3.70 | 3.70 | 3.88 | 3.88 | -4.90% | 4,327 |
| Apr 4, 2025 | 3.96 | 3.96 | 4.08 | 4.08 | 3.66 | 3.66 | 4.08 | 4.08 | -2.86% | 4,400 |
| Apr 3, 2025 | 4.11 | 4.11 | 4.20 | 4.20 | 3.99 | 3.99 | 4.20 | 4.20 | 1.45% | 2,900 |
| Apr 2, 2025 | 3.94 | 3.94 | 4.18 | 4.18 | 3.84 | 3.84 | 4.14 | 4.14 | 1.72% | 4,100 |
| Apr 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 3.76 | 3.76 | 4.07 | 4.07 | 1.75% | 4,000 |
| Mar 31, 2025 | 3.75 | 3.75 | 4.11 | 4.11 | 3.75 | 3.75 | 4.00 | 4.00 | 0.25% | 1,600 |
| Mar 28, 2025 | 3.76 | 3.76 | 4.16 | 4.16 | 3.65 | 3.65 | 3.99 | 3.99 | -0.25% | 4,400 |
| Mar 27, 2025 | 3.98 | 3.98 | 4.20 | 4.20 | 3.97 | 3.97 | 4.00 | 4.00 | 0.50% | 4,500 |
| Mar 26, 2025 | 3.65 | 3.65 | 4.10 | 4.10 | 3.65 | 3.65 | 3.98 | 3.98 | -0.25% | 36,300 |
| Mar 25, 2025 | 4.03 | 4.03 | 4.06 | 4.06 | 3.90 | 3.90 | 3.99 | 3.99 | -6.34% | 15,303 |
| Mar 24, 2025 | 4.01 | 4.01 | 4.30 | 4.30 | 3.94 | 3.94 | 4.26 | 4.26 | 7.04% | 4,428 |
| Mar 21, 2025 | 3.85 | 3.85 | 3.98 | 3.98 | 3.75 | 3.75 | 3.98 | 3.98 | 3.92% | 4,600 |
| Mar 20, 2025 | 3.74 | 3.74 | 3.86 | 3.86 | 3.65 | 3.65 | 3.83 | 3.83 | -1.29% | 3,500 |
| Mar 19, 2025 | 3.69 | 3.69 | 4.04 | 4.04 | 3.68 | 3.68 | 3.88 | 3.88 | -0.77% | 1,831 |
| Mar 18, 2025 | 3.65 | 3.65 | 3.91 | 3.91 | 3.65 | 3.65 | 3.91 | 3.91 | 5.11% | 500 |
| Mar 17, 2025 | 3.70 | 3.70 | 3.89 | 3.89 | 3.49 | 3.49 | 3.72 | 3.72 | 0.81% | 5,623 |
| Mar 14, 2025 | 4.00 | 4.00 | 4.22 | 4.22 | 3.53 | 3.53 | 3.69 | 3.69 | -3.15% | 34,509 |
| Mar 13, 2025 | 3.98 | 3.98 | 4.20 | 4.20 | 3.56 | 3.56 | 3.81 | 3.81 | -4.27% | 39,532 |
| Mar 12, 2025 | 4.11 | 4.11 | 4.29 | 4.29 | 3.57 | 3.57 | 3.98 | 3.98 | -2.93% | 22,413 |
| Mar 11, 2025 | 4.18 | 4.18 | 4.23 | 4.23 | 3.89 | 3.89 | 4.10 | 4.10 | -2.61% | 22,109 |
| Mar 10, 2025 | 4.29 | 4.29 | 4.35 | 4.35 | 3.94 | 3.94 | 4.21 | 4.21 | -2.55% | 11,104 |
| Mar 7, 2025 | 4.29 | 4.29 | 4.39 | 4.39 | 4.19 | 4.19 | 4.32 | 4.32 | -1.82% | 10,778 |
| Mar 6, 2025 | 4.42 | 4.42 | 4.45 | 4.45 | 4.11 | 4.11 | 4.40 | 4.40 | -0.90% | 10,000 |
| Mar 5, 2025 | 4.28 | 4.28 | 4.54 | 4.54 | 4.28 | 4.28 | 4.44 | 4.44 | 0.68% | 12,832 |
| Mar 4, 2025 | 3.97 | 3.97 | 4.43 | 4.43 | 3.65 | 3.65 | 4.41 | 4.41 | 7.56% | 12,808 |
| Mar 3, 2025 | 3.79 | 3.79 | 4.10 | 4.10 | 3.71 | 3.71 | 4.10 | 4.10 | 8.18% | 11,612 |
| Feb 28, 2025 | 4.20 | 4.20 | 4.59 | 4.59 | 3.70 | 3.70 | 3.79 | 3.79 | -8.45% | 14,521 |
| Feb 27, 2025 | 3.86 | 3.86 | 4.45 | 4.45 | 3.81 | 3.81 | 4.14 | 4.14 | 9.81% | 27,921 |
| Feb 26, 2025 | 3.95 | 3.95 | 4.21 | 4.21 | 3.63 | 3.63 | 3.77 | 3.77 | 4.14% | 24,214 |
| Feb 25, 2025 | 3.85 | 3.85 | 4.20 | 4.20 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | 8,800 |
| Feb 24, 2025 | 3.75 | 3.75 | 3.88 | 3.88 | 3.69 | 3.69 | 3.80 | 3.80 | -2.81% | 5,000 |
| Feb 21, 2025 | 3.80 | 3.80 | 4.31 | 4.31 | 3.63 | 3.63 | 3.91 | 3.91 | 1.56% | 16,000 |
| Feb 20, 2025 | 3.63 | 3.63 | 3.99 | 3.99 | 3.44 | 3.44 | 3.85 | 3.85 | 1.32% | 11,000 |
| Feb 19, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 3.69 | 3.69 | 3.80 | 3.80 | -5.71% | 7,048 |
| Feb 18, 2025 | 4.80 | 4.80 | 4.99 | 4.99 | 3.61 | 3.61 | 4.03 | 4.03 | -22.94% | 22,800 |
| Feb 14, 2025 | 5.28 | 5.28 | 5.67 | 5.67 | 5.07 | 5.07 | 5.23 | 5.23 | 8.51% | 8,675 |
| Feb 13, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 4.80 | 4.80 | 4.82 | 4.82 | -11.40% | 2,587 |
| Feb 12, 2025 | 5.53 | 5.53 | 5.62 | 5.62 | 5.29 | 5.29 | 5.44 | 5.44 | -1.98% | 12,102 |
| Feb 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -7.19% | 1,548 |
| Feb 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | 5.94 | 5.98 | 5.98 | 5.84% | 3,238 |
| Feb 7, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.45 | 5.45 | 5.65 | 5.65 | -4.56% | 4,240 |
| Feb 6, 2025 | 5.80 | 5.80 | 5.92 | 5.92 | 5.64 | 5.64 | 5.92 | 5.92 | 2.25% | 2,213 |
| Feb 5, 2025 | 5.85 | 5.85 | 6.04 | 6.04 | 5.59 | 5.59 | 5.79 | 5.79 | -4.77% | 1,018 |
| Feb 4, 2025 | 6.01 | 6.01 | 6.08 | 6.08 | 5.67 | 5.67 | 6.08 | 6.08 | -1.62% | 1,833 |