RideNow Group, Inc. (RDNW)
NASDAQ: RDNW · Real-Time Price · USD
5.05
-0.01 (-0.20%)
Nov 28, 2025, 4:00 PM EST - Market closed
RideNow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 3.61 | 3.85 | 3.57 | 3.62 | 3.62 | -1.90% | 32,158 |
| Oct 27, 2025 | 3.69 | 3.96 | 3.51 | 3.69 | 3.69 | 2.79% | 23,890 |
| Oct 24, 2025 | 3.55 | 3.75 | 3.52 | 3.59 | 3.59 | 1.70% | 25,011 |
| Oct 23, 2025 | 3.54 | 3.61 | 3.47 | 3.53 | 3.53 | 3.22% | 22,286 |
| Oct 22, 2025 | 3.55 | 3.70 | 3.33 | 3.42 | 3.42 | -3.66% | 28,861 |
| Oct 21, 2025 | 3.52 | 3.63 | 3.50 | 3.55 | 3.55 | -0.56% | 12,370 |
| Oct 20, 2025 | 3.21 | 3.80 | 3.21 | 3.57 | 3.57 | 9.85% | 29,203 |
| Oct 17, 2025 | 3.51 | 3.57 | 3.25 | 3.25 | 3.25 | -8.71% | 51,179 |
| Oct 16, 2025 | 3.67 | 3.87 | 3.49 | 3.56 | 3.56 | -3.52% | 25,480 |
| Oct 15, 2025 | 3.77 | 3.92 | 3.66 | 3.69 | 3.69 | 0.27% | 27,174 |
| Oct 14, 2025 | 3.48 | 3.86 | 3.48 | 3.68 | 3.68 | 3.08% | 24,430 |
| Oct 13, 2025 | 3.59 | 3.86 | 3.55 | 3.57 | 3.57 | 4.08% | 28,126 |
| Oct 10, 2025 | 3.60 | 3.70 | 3.38 | 3.43 | 3.43 | -4.72% | 23,590 |
| Oct 9, 2025 | 3.59 | 3.87 | 3.52 | 3.60 | 3.60 | 0.56% | 17,559 |
| Oct 8, 2025 | 3.82 | 3.88 | 3.50 | 3.58 | 3.58 | -6.04% | 66,082 |
| Oct 7, 2025 | 4.29 | 4.30 | 3.72 | 3.81 | 3.81 | -10.56% | 57,298 |
| Oct 6, 2025 | 4.46 | 4.46 | 4.01 | 4.26 | 4.26 | -1.39% | 52,109 |
| Oct 3, 2025 | 4.48 | 4.59 | 4.27 | 4.32 | 4.32 | -4.00% | 30,478 |
| Oct 2, 2025 | 4.43 | 4.55 | 4.43 | 4.50 | 4.50 | 2.27% | 17,014 |
| Oct 1, 2025 | 4.36 | 4.42 | 4.21 | 4.40 | 4.40 | - | 25,346 |
| Sep 30, 2025 | 4.53 | 4.54 | 4.29 | 4.40 | 4.40 | -3.51% | 16,831 |
| Sep 29, 2025 | 4.55 | 4.58 | 4.38 | 4.56 | 4.56 | 1.79% | 11,695 |
| 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 |