RideNow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	7.71	8.07	7.10	7.75	7.75	0.65%	107,257
Jun 3, 2026	8.38	8.55	7.55	7.70	7.70	-6.78%	273,051
Jun 2, 2026	8.18	8.32	8.06	8.26	8.26	1.04%	111,969
Jun 1, 2026	8.08	8.42	7.99	8.18	8.18	1.30%	105,520
May 29, 2026	8.13	8.17	7.95	8.07	8.07	-0.37%	69,841
May 28, 2026	8.25	8.40	7.90	8.10	8.10	-1.82%	120,141
May 27, 2026	8.17	8.49	8.10	8.25	8.25	1.73%	97,020
May 26, 2026	7.91	8.15	7.91	8.11	8.11	3.84%	139,287
May 22, 2026	7.84	8.10	7.72	7.81	7.81	-1.01%	113,370
May 21, 2026	7.66	7.95	7.64	7.89	7.89	1.81%	79,614
May 20, 2026	7.53	7.91	7.53	7.75	7.75	1.97%	35,840
May 19, 2026	7.40	7.73	7.25	7.60	7.60	1.33%	54,080
May 18, 2026	8.10	8.10	7.38	7.50	7.50	-5.18%	66,029
May 15, 2026	7.62	8.16	7.51	7.91	7.91	-0.25%	172,188
May 14, 2026	7.82	8.07	7.60	7.93	7.93	0.51%	67,436
May 13, 2026	7.88	7.94	7.74	7.89	7.89	0.13%	21,035
May 12, 2026	7.87	8.04	7.61	7.88	7.88	-0.38%	25,045
May 11, 2026	8.10	8.10	7.76	7.91	7.91	-1.86%	66,270
May 8, 2026	7.19	8.22	7.19	8.06	8.06	11.48%	76,780
May 7, 2026	7.17	7.29	7.05	7.23	7.23	0.14%	29,156
May 6, 2026	7.23	7.35	7.09	7.22	7.22	-0.82%	46,989
May 5, 2026	7.05	7.30	7.05	7.28	7.28	4.15%	35,780
May 4, 2026	7.23	7.35	6.97	6.99	6.99	-3.45%	41,232
May 1, 2026	7.31	7.41	7.16	7.24	7.24	-0.96%	23,323
Apr 30, 2026	7.17	7.45	6.87	7.31	7.31	0.69%	62,754
Apr 29, 2026	7.14	7.40	7.00	7.26	7.26	0.83%	98,249
Apr 28, 2026	6.76	7.33	6.70	7.20	7.20	5.73%	192,263
Apr 27, 2026	6.76	6.90	6.72	6.81	6.81	-0.44%	41,699
Apr 24, 2026	6.78	7.06	6.73	6.84	6.84	-	50,878
Apr 23, 2026	6.78	7.03	6.76	6.84	6.84	-0.58%	30,106
Apr 22, 2026	6.76	6.92	6.46	6.88	6.88	2.08%	39,395
Apr 21, 2026	7.00	7.20	6.69	6.74	6.74	-2.95%	80,011
Apr 20, 2026	6.40	7.09	6.40	6.95	6.95	7.51%	215,109
Apr 17, 2026	6.41	6.68	6.41	6.46	6.46	0.78%	13,107
Apr 16, 2026	6.50	6.61	6.38	6.41	6.41	-1.38%	21,488
Apr 15, 2026	6.50	6.72	6.45	6.50	6.50	-1.37%	30,458
Apr 14, 2026	6.54	6.75	6.51	6.59	6.59	0.92%	39,951
Apr 13, 2026	6.62	6.67	6.43	6.53	6.53	-1.80%	34,274
Apr 10, 2026	6.72	6.88	6.51	6.65	6.65	-1.19%	25,871
Apr 9, 2026	6.58	6.79	6.43	6.73	6.73	0.30%	50,021
Apr 8, 2026	6.71	7.10	6.69	6.71	6.71	6.17%	72,401
Apr 7, 2026	6.55	6.60	6.32	6.32	6.32	-3.07%	26,166
Apr 6, 2026	6.71	7.03	6.38	6.52	6.52	-3.83%	23,769
Apr 2, 2026	6.92	7.01	6.53	6.78	6.78	-3.14%	40,571
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