RideNow Group, Inc. (RDNW)
NASDAQ: RDNW · Real-Time Price · USD
5.94
+0.01 (0.17%)
At close: Jul 17, 2026, 4:00 PM EDT
5.93
-0.01 (-0.17%)
After-hours: Jul 17, 2026, 4:10 PM EDT
RideNow Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.87 | 6.12 | 5.81 | 5.94 | 5.94 | 0.17% | 51,269 |
| Jul 16, 2026 | 5.93 | 6.41 | 5.80 | 5.93 | 5.93 | - | 30,339 |
| Jul 15, 2026 | 5.80 | 6.00 | 5.76 | 5.93 | 5.93 | 1.89% | 28,428 |
| Jul 14, 2026 | 6.14 | 6.14 | 5.76 | 5.82 | 5.82 | -2.18% | 66,803 |
| Jul 13, 2026 | 5.89 | 6.07 | 5.71 | 5.95 | 5.95 | 1.19% | 70,421 |
| Jul 10, 2026 | 5.94 | 6.02 | 5.83 | 5.88 | 5.88 | -1.34% | 54,228 |
| Jul 9, 2026 | 5.88 | 6.09 | 5.76 | 5.96 | 5.96 | 1.36% | 95,045 |
| Jul 8, 2026 | 5.90 | 6.11 | 5.82 | 5.88 | 5.88 | -1.51% | 147,149 |
| Jul 7, 2026 | 6.12 | 6.35 | 5.95 | 5.97 | 5.97 | -2.45% | 105,879 |
| Jul 6, 2026 | 6.40 | 6.40 | 6.06 | 6.12 | 6.12 | -4.38% | 144,676 |
| Jul 2, 2026 | 6.63 | 6.77 | 6.20 | 6.40 | 6.40 | -3.32% | 97,833 |
| Jul 1, 2026 | 6.62 | 6.86 | 6.35 | 6.62 | 6.62 | -0.60% | 107,653 |
| Jun 30, 2026 | 7.04 | 7.04 | 6.44 | 6.66 | 6.66 | -5.93% | 152,970 |
| Jun 29, 2026 | 6.99 | 7.18 | 6.71 | 7.08 | 7.08 | 1.29% | 128,334 |
| Jun 26, 2026 | 6.79 | 7.48 | 6.74 | 6.99 | 6.99 | 2.64% | 1,807,376 |
| Jun 25, 2026 | 6.45 | 6.83 | 6.19 | 6.81 | 6.81 | 5.91% | 120,524 |
| Jun 24, 2026 | 6.48 | 6.57 | 6.27 | 6.43 | 6.43 | - | 107,858 |
| Jun 23, 2026 | 6.47 | 6.70 | 6.42 | 6.43 | 6.43 | -1.00% | 87,446 |
| Jun 22, 2026 | 7.52 | 7.52 | 6.47 | 6.50 | 6.50 | -13.75% | 65,850 |
| Jun 18, 2026 | 7.50 | 7.59 | 7.23 | 7.53 | 7.53 | 1.62% | 96,964 |
| Jun 17, 2026 | 7.55 | 7.81 | 7.28 | 7.41 | 7.41 | -1.85% | 64,478 |
| Jun 16, 2026 | 7.81 | 7.96 | 7.50 | 7.55 | 7.55 | -3.33% | 64,339 |
| Jun 15, 2026 | 7.85 | 7.98 | 7.77 | 7.81 | 7.81 | -0.51% | 37,978 |
| Jun 12, 2026 | 7.76 | 7.96 | 7.45 | 7.85 | 7.85 | 1.03% | 33,301 |
| Jun 11, 2026 | 7.74 | 7.94 | 7.48 | 7.77 | 7.77 | 0.13% | 74,006 |
| Jun 10, 2026 | 7.27 | 7.81 | 7.27 | 7.76 | 7.76 | 7.03% | 64,296 |
| Jun 9, 2026 | 7.31 | 7.92 | 7.07 | 7.25 | 7.25 | 0.28% | 55,972 |
| Jun 8, 2026 | 7.39 | 7.75 | 7.09 | 7.23 | 7.23 | -0.96% | 93,645 |
| Jun 5, 2026 | 7.75 | 8.17 | 7.27 | 7.30 | 7.30 | -5.81% | 105,806 |
| 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% | 111,979 |
| 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% | 69,851 |
| May 28, 2026 | 8.25 | 8.40 | 7.90 | 8.10 | 8.10 | -1.82% | 120,144 |
| May 27, 2026 | 8.17 | 8.49 | 8.10 | 8.25 | 8.25 | 1.73% | 97,021 |
| 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% | 35,844 |
| 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% | 66,034 |
| 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 |