RideNow Group, Inc. (RDNW)
NASDAQ: RDNW · Real-Time Price · USD
5.47
+0.09 (1.77%)
Nov 6, 2026, 3:50 PM EST - Market open
RideNow Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.33 | 5.58 | 5.33 | 5.47 | 5.47 | 1.77% | 19,205 |
| Nov 5, 2026 | 5.33 | 5.49 | 5.05 | 5.37 | 5.37 | 0.56% | 31,081 |
| Nov 4, 2026 | 5.50 | 5.58 | 5.08 | 5.34 | 5.34 | -0.37% | 140,904 |
| Nov 3, 2026 | 5.50 | 5.51 | 5.10 | 5.36 | 5.36 | -1.83% | 78,489 |
| Nov 2, 2026 | 5.16 | 5.74 | 4.97 | 5.46 | 5.46 | 7.06% | 77,140 |
| Oct 30, 2026 | 5.15 | 5.16 | 4.88 | 5.10 | 5.10 | -3.23% | 43,054 |
| Oct 29, 2026 | 5.45 | 5.73 | 5.24 | 5.27 | 5.27 | -1.68% | 48,901 |
| Oct 28, 2026 | 5.61 | 5.63 | 5.34 | 5.36 | 5.36 | -4.46% | 97,397 |
| Oct 27, 2026 | 5.19 | 5.69 | 5.08 | 5.61 | 5.61 | 10.43% | 42,684 |
| Oct 26, 2026 | 5.43 | 5.43 | 5.04 | 5.08 | 5.08 | -6.27% | 73,056 |
| Oct 23, 2026 | 5.18 | 5.44 | 5.10 | 5.42 | 5.42 | 4.63% | 57,459 |
| Oct 22, 2026 | 5.00 | 5.18 | 4.99 | 5.18 | 5.18 | 2.78% | 33,775 |
| Oct 21, 2026 | 4.96 | 5.07 | 4.95 | 5.04 | 5.04 | 2.23% | 26,019 |
| Oct 20, 2026 | 4.95 | 5.20 | 4.92 | 4.93 | 4.93 | 0.82% | 34,684 |
| Oct 19, 2026 | 4.86 | 4.97 | 4.80 | 4.89 | 4.89 | 1.66% | 29,752 |
| Oct 16, 2026 | 4.92 | 5.18 | 4.73 | 4.81 | 4.81 | -1.64% | 39,661 |
| Oct 15, 2026 | 4.91 | 5.00 | 4.76 | 4.89 | 4.89 | 0.62% | 28,359 |
| Oct 14, 2026 | 4.75 | 4.93 | 4.75 | 4.86 | 4.86 | 1.04% | 32,728 |
| Oct 13, 2026 | 5.05 | 5.06 | 4.79 | 4.81 | 4.81 | -4.75% | 47,106 |
| Oct 12, 2026 | 4.93 | 5.09 | 4.85 | 5.05 | 5.05 | 2.23% | 50,005 |
| Oct 9, 2026 | 4.95 | 4.98 | 4.83 | 4.94 | 4.94 | 2.70% | 28,882 |
| Oct 8, 2026 | 4.88 | 4.88 | 4.66 | 4.81 | 4.81 | -1.43% | 57,053 |
| Oct 7, 2026 | 4.82 | 4.90 | 4.52 | 4.88 | 4.88 | - | 56,540 |
| Oct 6, 2026 | 4.95 | 4.95 | 4.70 | 4.88 | 4.88 | -1.41% | 73,582 |
| Oct 5, 2026 | 5.33 | 5.33 | 4.89 | 4.95 | 4.95 | -7.99% | 116,099 |
| Oct 2, 2026 | 5.34 | 5.45 | 5.14 | 5.38 | 5.38 | 1.41% | 82,739 |
| Oct 1, 2026 | 5.44 | 5.61 | 5.11 | 5.31 | 5.31 | -3.55% | 81,856 |
| Sep 30, 2026 | 6.23 | 6.32 | 5.48 | 5.50 | 5.50 | -11.72% | 52,099 |
| Sep 29, 2026 | 6.24 | 6.35 | 6.12 | 6.23 | 6.23 | 0.48% | 26,792 |
| Sep 28, 2026 | 6.04 | 6.96 | 5.99 | 6.20 | 6.20 | 2.31% | 158,256 |
| Sep 25, 2026 | 6.13 | 6.21 | 5.98 | 6.06 | 6.06 | -0.33% | 34,104 |
| Sep 24, 2026 | 6.00 | 6.27 | 5.91 | 6.08 | 6.08 | 0.50% | 85,423 |
| Sep 23, 2026 | 6.11 | 6.22 | 5.89 | 6.05 | 6.05 | -1.63% | 54,501 |
| Sep 22, 2026 | 6.09 | 6.17 | 5.49 | 6.15 | 6.15 | 2.16% | 44,180 |
| Sep 21, 2026 | 5.62 | 6.04 | 5.53 | 6.02 | 6.02 | 6.74% | 78,960 |
| Sep 18, 2026 | 5.62 | 5.68 | 5.46 | 5.64 | 5.64 | -0.53% | 231,117 |
| Sep 17, 2026 | 5.79 | 5.86 | 5.54 | 5.67 | 5.67 | 0.53% | 41,547 |
| Sep 16, 2026 | 5.68 | 5.71 | 5.50 | 5.64 | 5.64 | 0.18% | 53,427 |
| Sep 15, 2026 | 5.62 | 5.67 | 5.51 | 5.63 | 5.63 | 0.18% | 43,688 |
| Sep 14, 2026 | 5.64 | 5.80 | 5.60 | 5.62 | 5.62 | -0.18% | 42,805 |
| Sep 11, 2026 | 5.60 | 5.75 | 5.60 | 5.63 | 5.63 | 1.08% | 47,513 |
| Sep 10, 2026 | 5.52 | 5.68 | 5.50 | 5.57 | 5.57 | 0.91% | 42,328 |
| Sep 9, 2026 | 5.65 | 5.70 | 5.51 | 5.52 | 5.52 | -2.47% | 32,121 |
| Sep 8, 2026 | 5.80 | 5.89 | 5.65 | 5.66 | 5.66 | -3.08% | 52,513 |
| Sep 4, 2026 | 5.84 | 5.96 | 5.80 | 5.84 | 5.84 | -0.17% | 35,721 |
| Sep 3, 2026 | 5.80 | 5.94 | 5.64 | 5.85 | 5.85 | 2.09% | 38,326 |
| Sep 2, 2026 | 5.61 | 5.83 | 5.61 | 5.73 | 5.73 | 3.06% | 66,013 |
| Sep 1, 2026 | 5.65 | 5.75 | 5.50 | 5.56 | 5.56 | -1.77% | 90,163 |
| Aug 31, 2026 | 5.68 | 5.88 | 5.38 | 5.66 | 5.66 | -0.18% | 136,898 |
| Aug 28, 2026 | 5.94 | 5.94 | 5.66 | 5.67 | 5.67 | -3.90% | 94,873 |