RideNow Group, Inc. (RDNW)
NASDAQ: RDNW · Real-Time Price · USD
4.880
+0.020 (0.41%)
At close: Oct 15, 2026, 4:00 PM EDT
4.890
+0.010 (0.20%)
After-hours: Oct 15, 2026, 7:30 PM EDT
RideNow Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.91 | 5.00 | 4.76 | 4.88 | 4.88 | 0.41% | 28,357 |
| 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% | 47,104 |
| Oct 12, 2026 | 4.93 | 5.09 | 4.85 | 5.05 | 5.05 | 2.23% | 47,491 |
| Oct 9, 2026 | 4.95 | 4.98 | 4.83 | 4.94 | 4.94 | 2.70% | 28,878 |
| Oct 8, 2026 | 4.88 | 4.88 | 4.66 | 4.81 | 4.81 | -1.43% | 52,134 |
| Oct 7, 2026 | 4.82 | 4.90 | 4.52 | 4.88 | 4.88 | - | 56,537 |
| Oct 6, 2026 | 4.95 | 4.95 | 4.70 | 4.88 | 4.88 | -1.41% | 72,826 |
| Oct 5, 2026 | 5.33 | 5.33 | 4.89 | 4.95 | 4.95 | -7.99% | 116,096 |
| 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 |
| Aug 27, 2026 | 5.92 | 6.09 | 5.85 | 5.90 | 5.90 | -0.34% | 46,006 |
| Aug 26, 2026 | 5.89 | 6.15 | 5.78 | 5.92 | 5.92 | -0.50% | 79,030 |
| Aug 25, 2026 | 5.98 | 6.34 | 5.88 | 5.95 | 5.95 | 0.34% | 68,928 |
| Aug 24, 2026 | 6.02 | 6.03 | 5.75 | 5.93 | 5.93 | -0.67% | 83,595 |
| Aug 21, 2026 | 6.16 | 6.16 | 5.85 | 5.97 | 5.97 | - | 68,682 |
| Aug 20, 2026 | 6.19 | 6.25 | 5.96 | 5.97 | 5.97 | -4.78% | 56,013 |
| Aug 19, 2026 | 6.24 | 6.50 | 6.15 | 6.27 | 6.27 | 0.16% | 60,505 |
| Aug 18, 2026 | 6.15 | 6.49 | 6.03 | 6.26 | 6.26 | 2.12% | 43,353 |
| Aug 17, 2026 | 6.30 | 6.50 | 6.12 | 6.13 | 6.13 | -3.46% | 61,812 |
| Aug 14, 2026 | 6.17 | 6.40 | 6.05 | 6.35 | 6.35 | 2.92% | 51,629 |
| Aug 13, 2026 | 6.35 | 6.35 | 6.06 | 6.17 | 6.17 | -2.99% | 132,567 |
| Aug 12, 2026 | 6.26 | 6.56 | 5.80 | 6.36 | 6.36 | -2.30% | 165,503 |
| Aug 11, 2026 | 6.40 | 6.58 | 6.30 | 6.51 | 6.51 | 1.24% | 42,510 |
| Aug 10, 2026 | 6.78 | 6.85 | 6.30 | 6.43 | 6.43 | -5.44% | 83,874 |
| Aug 7, 2026 | 6.84 | 6.92 | 6.64 | 6.80 | 6.80 | -0.44% | 52,883 |
| Aug 6, 2026 | 6.71 | 6.85 | 6.59 | 6.83 | 6.83 | 1.79% | 133,638 |