RideNow Group, Inc. (RDNW)
NASDAQ: RDNW · Real-Time Price · USD
6.78
-0.22 (-3.14%)
At close: Apr 2, 2026, 4:00 PM EDT
6.65
-0.13 (-1.92%)
After-hours: Apr 2, 2026, 7:57 PM EDT
RideNow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.92 | 7.01 | 6.53 | 6.78 | 6.78 | -3.14% | 40,570 |
| Apr 1, 2026 | 7.05 | 7.19 | 6.93 | 7.00 | 7.00 | -0.85% | 64,268 |
| Mar 31, 2026 | 6.62 | 7.15 | 6.58 | 7.06 | 7.06 | 10.31% | 84,750 |
| Mar 30, 2026 | 6.30 | 6.82 | 6.30 | 6.40 | 6.40 | 1.11% | 96,033 |
| Mar 27, 2026 | 6.43 | 6.61 | 6.26 | 6.33 | 6.33 | -2.01% | 44,640 |
| Mar 26, 2026 | 6.59 | 6.73 | 6.26 | 6.46 | 6.46 | -2.71% | 44,745 |
| Mar 25, 2026 | 6.59 | 6.82 | 6.54 | 6.64 | 6.64 | 0.91% | 23,747 |
| Mar 24, 2026 | 6.20 | 6.62 | 6.20 | 6.58 | 6.58 | 4.61% | 48,998 |
| Mar 23, 2026 | 5.96 | 6.31 | 5.91 | 6.29 | 6.29 | 8.64% | 80,122 |
| Mar 20, 2026 | 6.13 | 6.13 | 5.62 | 5.79 | 5.79 | -5.55% | 94,612 |
| Mar 19, 2026 | 5.84 | 6.13 | 5.76 | 6.13 | 6.13 | 4.79% | 43,901 |
| Mar 18, 2026 | 5.95 | 6.02 | 5.82 | 5.85 | 5.85 | -1.68% | 53,433 |
| Mar 17, 2026 | 6.15 | 6.21 | 5.83 | 5.95 | 5.95 | -0.83% | 69,151 |
| Mar 16, 2026 | 6.12 | 6.46 | 5.89 | 6.00 | 6.00 | -0.83% | 64,624 |
| Mar 13, 2026 | 6.24 | 6.42 | 5.95 | 6.05 | 6.05 | -2.73% | 60,135 |
| Mar 12, 2026 | 5.99 | 6.74 | 5.99 | 6.22 | 6.22 | 3.84% | 57,316 |
| Mar 11, 2026 | 6.19 | 6.43 | 5.86 | 5.99 | 5.99 | -3.54% | 49,968 |
| Mar 10, 2026 | 6.43 | 7.08 | 6.08 | 6.21 | 6.21 | -7.31% | 175,632 |
| Mar 9, 2026 | 6.80 | 6.88 | 6.46 | 6.70 | 6.70 | 3.40% | 80,943 |
| Mar 6, 2026 | 6.65 | 7.00 | 6.42 | 6.48 | 6.48 | -4.28% | 45,152 |
| Mar 5, 2026 | 6.60 | 6.90 | 6.10 | 6.77 | 6.77 | 3.20% | 41,500 |
| Mar 4, 2026 | 6.75 | 7.00 | 6.56 | 6.56 | 6.56 | -2.96% | 21,608 |
| Mar 3, 2026 | 6.68 | 6.99 | 6.30 | 6.76 | 6.76 | -0.29% | 70,117 |
| Mar 2, 2026 | 6.35 | 6.90 | 5.66 | 6.78 | 6.78 | 4.63% | 49,636 |
| Feb 27, 2026 | 6.34 | 6.54 | 6.00 | 6.48 | 6.48 | 1.73% | 58,889 |
| Feb 26, 2026 | 6.33 | 6.40 | 6.21 | 6.37 | 6.37 | 1.59% | 26,075 |
| Feb 25, 2026 | 6.36 | 6.41 | 6.27 | 6.27 | 6.27 | -1.26% | 18,042 |
| Feb 24, 2026 | 6.47 | 6.55 | 6.35 | 6.35 | 6.35 | -1.40% | 15,544 |
| Feb 23, 2026 | 6.90 | 6.90 | 6.17 | 6.44 | 6.44 | -7.47% | 74,934 |
| Feb 20, 2026 | 6.86 | 7.17 | 6.73 | 6.96 | 6.96 | 1.02% | 88,085 |
| Feb 19, 2026 | 6.39 | 6.90 | 6.29 | 6.89 | 6.89 | 8.16% | 101,439 |
| Feb 18, 2026 | 6.21 | 6.52 | 6.21 | 6.37 | 6.37 | 2.08% | 53,261 |
| Feb 17, 2026 | 6.24 | 6.68 | 6.11 | 6.24 | 6.24 | 0.32% | 67,584 |
| Feb 13, 2026 | 5.88 | 6.43 | 5.83 | 6.22 | 6.22 | 5.78% | 79,328 |
| Feb 12, 2026 | 5.87 | 5.94 | 5.63 | 5.88 | 5.88 | 0.86% | 79,330 |
| Feb 11, 2026 | 5.96 | 5.96 | 5.74 | 5.83 | 5.83 | -1.35% | 23,781 |
| Feb 10, 2026 | 5.73 | 6.00 | 5.72 | 5.91 | 5.91 | 2.96% | 57,401 |
| Feb 9, 2026 | 5.68 | 5.80 | 5.54 | 5.74 | 5.74 | 1.06% | 54,588 |
| Feb 6, 2026 | 5.37 | 5.80 | 5.37 | 5.68 | 5.68 | 5.77% | 101,589 |
| Feb 5, 2026 | 5.53 | 5.62 | 5.36 | 5.37 | 5.37 | -3.42% | 47,768 |
| Feb 4, 2026 | 5.69 | 5.69 | 5.52 | 5.56 | 5.56 | -0.36% | 23,616 |
| Feb 3, 2026 | 5.18 | 5.81 | 5.03 | 5.58 | 5.58 | 7.72% | 53,415 |
| Feb 2, 2026 | 4.79 | 5.45 | 4.79 | 5.18 | 5.18 | 5.50% | 20,085 |
| Jan 30, 2026 | 4.88 | 5.25 | 4.68 | 4.91 | 4.91 | -0.20% | 39,720 |
| Jan 29, 2026 | 5.57 | 5.57 | 4.74 | 4.92 | 4.92 | -12.14% | 42,908 |
| Jan 28, 2026 | 5.50 | 5.67 | 5.22 | 5.60 | 5.60 | 1.45% | 22,999 |
| Jan 27, 2026 | 5.47 | 5.54 | 5.38 | 5.52 | 5.52 | - | 21,777 |
| Jan 26, 2026 | 5.37 | 5.56 | 5.37 | 5.52 | 5.52 | 0.18% | 24,289 |
| Jan 23, 2026 | 5.47 | 5.63 | 5.28 | 5.51 | 5.51 | -0.18% | 35,746 |
| Jan 22, 2026 | 5.51 | 5.80 | 5.51 | 5.52 | 5.52 | 0.55% | 28,611 |