RideNow Group, Inc. (RDNW)
NASDAQ: RDNW · Real-Time Price · USD
4.530
-0.030 (-0.66%)
Sep 30, 2025, 9:30 AM EDT - Market open
RideNow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.55 | 4.58 | 4.38 | 4.56 | 4.56 | 1.79% | 11,685 |
| Sep 26, 2025 | 4.63 | 4.70 | 4.40 | 4.48 | 4.48 | -3.45% | 32,729 |
| Sep 25, 2025 | 4.53 | 4.70 | 4.53 | 4.64 | 4.64 | 1.31% | 27,509 |
| Sep 24, 2025 | 4.60 | 4.70 | 4.52 | 4.58 | 4.58 | 0.66% | 42,767 |
| Sep 23, 2025 | 4.36 | 4.60 | 4.27 | 4.55 | 4.55 | 4.12% | 47,251 |
| Sep 22, 2025 | 4.47 | 4.60 | 4.08 | 4.37 | 4.37 | -1.35% | 80,467 |
| Sep 19, 2025 | 4.53 | 4.60 | 4.42 | 4.43 | 4.43 | -1.12% | 91,295 |
| Sep 18, 2025 | 4.41 | 4.53 | 4.36 | 4.48 | 4.48 | 4.19% | 73,756 |
| Sep 17, 2025 | 4.18 | 4.40 | 4.15 | 4.30 | 4.30 | 2.38% | 39,405 |
| Sep 16, 2025 | 4.19 | 4.41 | 4.06 | 4.20 | 4.20 | 0.24% | 22,816 |
| Sep 15, 2025 | 4.11 | 4.26 | 4.11 | 4.19 | 4.19 | 1.95% | 18,333 |
| Sep 12, 2025 | 4.24 | 4.24 | 4.00 | 4.11 | 4.11 | -2.61% | 30,597 |
| Sep 11, 2025 | 4.07 | 4.41 | 4.07 | 4.22 | 4.22 | 4.46% | 138,560 |
| Sep 10, 2025 | 3.94 | 4.07 | 3.88 | 4.04 | 4.04 | 4.12% | 28,340 |
| Sep 9, 2025 | 3.82 | 4.07 | 3.79 | 3.88 | 3.88 | 1.31% | 71,682 |
| Sep 8, 2025 | 3.99 | 4.12 | 3.82 | 3.83 | 3.83 | -2.79% | 44,042 |
| Sep 5, 2025 | 3.89 | 4.15 | 3.75 | 3.94 | 3.94 | 3.14% | 119,379 |
| Sep 4, 2025 | 3.61 | 3.85 | 3.55 | 3.82 | 3.82 | 5.23% | 94,878 |
| Sep 3, 2025 | 3.73 | 3.73 | 3.48 | 3.63 | 3.63 | -1.63% | 57,350 |
| Sep 2, 2025 | 3.74 | 3.82 | 3.56 | 3.69 | 3.69 | -4.65% | 61,317 |
| Aug 29, 2025 | 3.55 | 3.90 | 3.47 | 3.87 | 3.87 | 9.94% | 105,817 |
| Aug 28, 2025 | 3.48 | 3.53 | 3.31 | 3.52 | 3.52 | 3.23% | 42,645 |
| Aug 27, 2025 | 3.49 | 3.65 | 3.40 | 3.41 | 3.41 | -2.01% | 118,895 |
| Aug 26, 2025 | 3.50 | 3.57 | 3.28 | 3.48 | 3.48 | 1.16% | 156,794 |
| Aug 25, 2025 | 3.81 | 3.81 | 3.43 | 3.44 | 3.44 | -9.71% | 106,370 |
| Aug 22, 2025 | 3.48 | 3.89 | 3.31 | 3.81 | 3.81 | 13.39% | 219,167 |
| Aug 21, 2025 | 3.23 | 3.42 | 3.16 | 3.36 | 3.36 | 4.35% | 131,241 |
| Aug 20, 2025 | 3.14 | 3.26 | 3.00 | 3.22 | 3.22 | 2.55% | 115,358 |
| Aug 19, 2025 | 3.29 | 3.31 | 3.08 | 3.14 | 3.14 | -3.98% | 155,866 |
| Aug 18, 2025 | 3.06 | 3.31 | 2.98 | 3.27 | 3.27 | 10.47% | 246,311 |
| Aug 15, 2025 | 3.04 | 3.25 | 2.95 | 2.96 | 2.96 | -0.67% | 209,659 |
| Aug 14, 2025 | 3.05 | 3.05 | 2.85 | 2.98 | 2.98 | -2.93% | 327,379 |
| Aug 13, 2025 | 2.91 | 3.20 | 2.88 | 3.07 | 3.07 | -4.36% | 748,042 |
| Aug 12, 2025 | 2.31 | 3.50 | 2.28 | 3.21 | 3.21 | 60.50% | 39,804,953 |
| Aug 11, 2025 | 2.01 | 2.13 | 1.99 | 2.00 | 2.00 | - | 102,340 |
| Aug 8, 2025 | 2.08 | 2.10 | 2.00 | 2.00 | 2.00 | 2.56% | 18,464 |
| Aug 7, 2025 | 2.14 | 2.18 | 1.92 | 1.95 | 1.95 | -8.67% | 91,518 |
| Aug 6, 2025 | 2.10 | 2.17 | 2.04 | 2.14 | 2.14 | 3.64% | 36,431 |
| Aug 5, 2025 | 2.12 | 2.27 | 2.01 | 2.06 | 2.06 | -2.83% | 49,514 |
| Aug 4, 2025 | 2.12 | 2.37 | 2.12 | 2.12 | 2.12 | 1.44% | 22,845 |
| Aug 1, 2025 | 2.05 | 2.22 | 2.00 | 2.09 | 2.09 | -0.95% | 25,555 |
| Jul 31, 2025 | 2.19 | 2.37 | 2.10 | 2.11 | 2.11 | -2.31% | 32,669 |
| Jul 30, 2025 | 2.36 | 2.43 | 2.16 | 2.16 | 2.16 | -8.09% | 30,737 |
| Jul 29, 2025 | 2.51 | 2.51 | 2.35 | 2.35 | 2.35 | -5.62% | 38,110 |
| Jul 28, 2025 | 2.45 | 2.56 | 2.42 | 2.49 | 2.49 | 3.32% | 30,724 |
| Jul 25, 2025 | 2.44 | 2.46 | 2.32 | 2.41 | 2.41 | -0.41% | 28,156 |
| Jul 24, 2025 | 2.54 | 2.57 | 2.38 | 2.42 | 2.42 | -4.72% | 39,763 |
| Jul 23, 2025 | 2.49 | 2.60 | 2.49 | 2.54 | 2.54 | 1.60% | 27,478 |
| Jul 22, 2025 | 2.47 | 2.56 | 2.44 | 2.50 | 2.50 | 0.81% | 67,080 |
| Jul 21, 2025 | 2.50 | 2.65 | 2.43 | 2.48 | 2.48 | -0.40% | 43,039 |