RideNow Group, Inc. (RDNW)
NASDAQ: RDNW · Real-Time Price · USD
5.98
-0.02 (-0.33%)
At close: Jan 9, 2026, 4:00 PM EST
5.92
-0.06 (-1.00%)
After-hours: Jan 9, 2026, 4:10 PM EST
RideNow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.00 | 6.05 | 5.89 | 5.92 | 5.92 | -1.33% | 7,420 |
| Jan 8, 2026 | 5.99 | 6.10 | 5.89 | 6.00 | 6.00 | 1.18% | 34,172 |
| Jan 7, 2026 | 5.93 | 5.93 | 5.78 | 5.93 | 5.93 | 0.08% | 9,771 |
| Jan 6, 2026 | 6.02 | 6.10 | 5.80 | 5.93 | 5.93 | -1.09% | 37,518 |
| Jan 5, 2026 | 6.03 | 6.31 | 5.78 | 5.99 | 5.99 | 0.67% | 35,794 |
| Jan 2, 2026 | 5.58 | 5.98 | 5.44 | 5.95 | 5.95 | 7.79% | 21,443 |
| Dec 31, 2025 | 5.41 | 5.53 | 5.31 | 5.52 | 5.52 | 2.13% | 31,354 |
| Dec 30, 2025 | 5.38 | 5.44 | 5.30 | 5.41 | 5.41 | 0.28% | 18,912 |
| Dec 29, 2025 | 5.40 | 5.46 | 5.29 | 5.39 | 5.39 | -1.28% | 27,175 |
| Dec 26, 2025 | 5.38 | 5.48 | 5.22 | 5.46 | 5.46 | 2.25% | 29,067 |
| Dec 24, 2025 | 5.37 | 5.44 | 5.33 | 5.34 | 5.34 | -1.66% | 15,974 |
| Dec 23, 2025 | 5.24 | 5.43 | 5.18 | 5.43 | 5.43 | 2.65% | 35,143 |
| Dec 22, 2025 | 5.67 | 5.67 | 5.21 | 5.29 | 5.29 | -6.37% | 66,759 |
| Dec 19, 2025 | 6.16 | 6.28 | 5.48 | 5.65 | 5.65 | -8.28% | 99,691 |
| Dec 18, 2025 | 6.40 | 6.58 | 6.05 | 6.16 | 6.16 | -2.99% | 131,811 |
| Dec 17, 2025 | 6.00 | 6.50 | 5.99 | 6.35 | 6.35 | 5.83% | 91,294 |
| Dec 16, 2025 | 5.77 | 6.05 | 5.65 | 6.00 | 6.00 | 5.26% | 84,447 |
| Dec 15, 2025 | 5.78 | 5.78 | 5.64 | 5.70 | 5.70 | -0.18% | 46,975 |
| Dec 12, 2025 | 5.63 | 5.78 | 5.19 | 5.71 | 5.71 | 1.42% | 67,810 |
| Dec 11, 2025 | 5.57 | 5.70 | 5.44 | 5.63 | 5.63 | 0.90% | 47,449 |
| Dec 10, 2025 | 5.67 | 5.75 | 5.54 | 5.58 | 5.58 | -1.76% | 101,089 |
| Dec 9, 2025 | 5.38 | 5.71 | 5.38 | 5.68 | 5.68 | 4.41% | 38,939 |
| Dec 8, 2025 | 5.64 | 5.74 | 5.33 | 5.44 | 5.44 | -2.86% | 42,375 |
| Dec 5, 2025 | 5.45 | 5.60 | 5.31 | 5.60 | 5.60 | 4.87% | 52,436 |
| Dec 4, 2025 | 5.10 | 5.45 | 5.06 | 5.34 | 5.34 | 3.69% | 56,054 |
| Dec 3, 2025 | 5.00 | 5.18 | 4.91 | 5.15 | 5.15 | 2.18% | 51,241 |
| Dec 2, 2025 | 4.84 | 5.20 | 4.84 | 5.04 | 5.04 | 1.20% | 90,488 |
| Dec 1, 2025 | 4.90 | 5.19 | 4.90 | 4.98 | 4.98 | -0.60% | 72,814 |
| Nov 28, 2025 | 5.09 | 5.20 | 4.95 | 5.01 | 5.01 | -0.99% | 30,118 |
| Nov 26, 2025 | 5.14 | 5.34 | 5.05 | 5.06 | 5.06 | -2.32% | 66,356 |
| Nov 25, 2025 | 5.24 | 5.35 | 5.13 | 5.18 | 5.18 | -0.96% | 33,804 |
| Nov 24, 2025 | 5.30 | 5.46 | 5.22 | 5.23 | 5.23 | -1.88% | 32,027 |
| Nov 21, 2025 | 5.34 | 5.48 | 5.20 | 5.33 | 5.33 | 0.38% | 41,447 |
| Nov 20, 2025 | 5.20 | 5.52 | 5.02 | 5.31 | 5.31 | 2.31% | 35,453 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.06 | 5.19 | 5.19 | -1.14% | 32,684 |
| Nov 18, 2025 | 5.25 | 5.34 | 5.19 | 5.25 | 5.25 | -0.94% | 25,768 |
| Nov 17, 2025 | 5.34 | 5.34 | 5.08 | 5.30 | 5.30 | -0.38% | 78,480 |
| Nov 14, 2025 | 5.27 | 5.49 | 5.10 | 5.32 | 5.32 | -3.10% | 105,684 |
| Nov 13, 2025 | 5.27 | 5.55 | 5.25 | 5.49 | 5.49 | 3.00% | 99,119 |
| Nov 12, 2025 | 5.14 | 5.70 | 5.01 | 5.33 | 5.33 | 4.51% | 210,974 |
| Nov 11, 2025 | 4.97 | 5.13 | 4.67 | 5.10 | 5.10 | 4.08% | 96,525 |
| Nov 10, 2025 | 4.52 | 4.96 | 4.37 | 4.90 | 4.90 | 11.36% | 79,088 |
| Nov 7, 2025 | 4.08 | 4.44 | 4.08 | 4.40 | 4.40 | 7.32% | 58,271 |
| Nov 6, 2025 | 4.13 | 4.22 | 3.90 | 4.10 | 4.10 | -0.97% | 55,484 |
| Nov 5, 2025 | 4.00 | 4.50 | 3.85 | 4.14 | 4.14 | 23.95% | 133,713 |
| Nov 4, 2025 | 3.20 | 3.53 | 3.20 | 3.34 | 3.34 | 1.83% | 25,577 |
| Nov 3, 2025 | 3.43 | 3.43 | 3.21 | 3.28 | 3.28 | -3.53% | 24,742 |
| Oct 31, 2025 | 3.43 | 3.50 | 3.40 | 3.40 | 3.40 | -1.45% | 9,635 |
| Oct 30, 2025 | 3.48 | 3.52 | 3.37 | 3.45 | 3.45 | 0.29% | 8,086 |
| Oct 29, 2025 | 3.59 | 3.84 | 3.41 | 3.44 | 3.44 | -4.97% | 7,744 |