RideNow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	6.78	7.03	6.76	6.83	-	-0.73%	26,369
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%	12,848
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%	25,835
Apr 9, 2026	6.58	6.79	6.43	6.73	6.73	0.30%	50,020
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%	25,034
Apr 6, 2026	6.71	7.03	6.38	6.52	6.52	-3.83%	23,746
Apr 2, 2026	6.92	7.01	6.53	6.78	6.78	-3.14%	40,570
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
Mar 24, 2026	6.20	6.62	6.20	6.58	6.58	4.61%	48,998
Mar 23, 2026	5.96	6.31	5.91	6.29	6.29	8.64%	80,122
Mar 20, 2026	6.13	6.13	5.62	5.79	5.79	-5.55%	94,612
Mar 19, 2026	5.84	6.13	5.76	6.13	6.13	4.79%	43,901
Mar 18, 2026	5.95	6.02	5.82	5.85	5.85	-1.68%	53,433
Mar 17, 2026	6.15	6.21	5.83	5.95	5.95	-0.83%	69,151
Mar 16, 2026	6.12	6.46	5.89	6.00	6.00	-0.83%	64,624
Mar 13, 2026	6.24	6.42	5.95	6.05	6.05	-2.73%	60,135
Mar 12, 2026	5.99	6.74	5.99	6.22	6.22	3.84%	57,316
Mar 11, 2026	6.19	6.43	5.86	5.99	5.99	-3.54%	49,968
Mar 10, 2026	6.43	7.08	6.08	6.21	6.21	-7.31%	175,632
Mar 9, 2026	6.80	6.88	6.46	6.70	6.70	3.40%	80,943
Mar 6, 2026	6.65	7.00	6.42	6.48	6.48	-4.28%	45,152
Mar 5, 2026	6.60	6.90	6.10	6.77	6.77	3.20%	41,500
Mar 4, 2026	6.75	7.00	6.56	6.56	6.56	-2.96%	21,608
Mar 3, 2026	6.68	6.99	6.30	6.76	6.76	-0.29%	70,117
Mar 2, 2026	6.35	6.90	5.66	6.78	6.78	4.63%	49,636
Feb 27, 2026	6.34	6.54	6.00	6.48	6.48	1.73%	58,889
Feb 26, 2026	6.33	6.40	6.21	6.37	6.37	1.59%	26,075
Feb 25, 2026	6.36	6.41	6.27	6.27	6.27	-1.26%	18,042
Feb 24, 2026	6.47	6.55	6.35	6.35	6.35	-1.40%	15,544
Feb 23, 2026	6.90	6.90	6.17	6.44	6.44	-7.47%	74,934
Feb 20, 2026	6.86	7.17	6.73	6.96	6.96	1.02%	88,085
Feb 19, 2026	6.39	6.90	6.29	6.89	6.89	8.16%	101,439
Feb 18, 2026	6.21	6.52	6.21	6.37	6.37	2.08%	53,261
Feb 17, 2026	6.24	6.68	6.11	6.24	6.24	0.32%	67,584
Feb 13, 2026	5.88	6.43	5.83	6.22	6.22	5.78%	79,328
Feb 12, 2026	5.87	5.94	5.63	5.88	5.88	0.86%	79,330
Feb 11, 2026	5.96	5.96	5.74	5.83	5.83	-1.35%	23,781