RideNow Group, Inc. (RDNW)
NASDAQ: RDNW · Real-Time Price · USD
3.830
-0.110 (-2.79%)
At close: Sep 8, 2025, 4:00 PM
3.760
-0.070 (-1.83%)
After-hours: Sep 8, 2025, 4:33 PM EDT
RideNow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.99 | 4.12 | 3.82 | 3.91 | - | -0.76% | 19,617 |
| 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 |
| Jul 18, 2025 | 2.52 | 2.58 | 2.46 | 2.49 | 2.49 | 0.40% | 59,028 |
| Jul 17, 2025 | 2.51 | 2.66 | 2.48 | 2.48 | 2.48 | -1.59% | 38,602 |
| Jul 16, 2025 | 2.64 | 2.73 | 2.51 | 2.52 | 2.52 | -4.18% | 74,624 |
| Jul 15, 2025 | 2.79 | 2.88 | 2.62 | 2.63 | 2.63 | -5.05% | 63,205 |
| Jul 14, 2025 | 2.61 | 2.82 | 2.61 | 2.77 | 2.77 | 6.13% | 60,395 |
| Jul 11, 2025 | 2.58 | 2.70 | 2.57 | 2.61 | 2.61 | 1.16% | 30,281 |
| Jul 10, 2025 | 2.64 | 2.83 | 2.57 | 2.58 | 2.58 | -1.15% | 103,987 |
| Jul 9, 2025 | 2.69 | 2.73 | 2.54 | 2.61 | 2.61 | -2.25% | 83,897 |
| Jul 8, 2025 | 2.68 | 2.82 | 2.59 | 2.67 | 2.67 | 1.52% | 175,733 |
| Jul 7, 2025 | 2.49 | 2.70 | 2.49 | 2.63 | 2.63 | 5.20% | 80,801 |
| Jul 3, 2025 | 2.53 | 2.60 | 2.47 | 2.50 | 2.50 | 0.40% | 17,214 |
| Jul 2, 2025 | 2.40 | 2.59 | 2.35 | 2.49 | 2.49 | 3.75% | 69,235 |
| Jul 1, 2025 | 2.29 | 2.50 | 2.22 | 2.40 | 2.40 | 3.90% | 74,348 |
| Jun 30, 2025 | 2.19 | 2.42 | 2.12 | 2.31 | 2.31 | 7.94% | 83,556 |
| Jun 27, 2025 | 2.28 | 2.37 | 2.12 | 2.14 | 2.14 | -5.73% | 2,135,066 |