RideNow Group, Inc. (RDNW)
NASDAQ: RDNW · Real-Time Price · USD
5.56
-0.10 (-1.77%)
Sep 1, 2026, 4:00 PM EDT - Market closed
RideNow Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.65 | 5.75 | 5.50 | 5.56 | 5.56 | -1.77% | 90,160 |
| Aug 31, 2026 | 5.68 | 5.88 | 5.38 | 5.66 | 5.66 | -0.18% | 136,896 |
| Aug 28, 2026 | 5.94 | 5.94 | 5.66 | 5.67 | 5.67 | -3.90% | 94,871 |
| 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% | 68,927 |
| Aug 24, 2026 | 6.02 | 6.03 | 5.75 | 5.93 | 5.93 | -0.67% | 83,594 |
| Aug 21, 2026 | 6.16 | 6.16 | 5.85 | 5.97 | 5.97 | - | 68,678 |
| 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% | 60,504 |
| Aug 18, 2026 | 6.15 | 6.49 | 6.03 | 6.26 | 6.26 | 2.12% | 42,098 |
| 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% | 132,561 |
| 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 |
| Aug 5, 2026 | 6.82 | 6.82 | 6.51 | 6.71 | 6.71 | -1.90% | 35,067 |
| Aug 4, 2026 | 6.83 | 7.00 | 6.78 | 6.84 | 6.84 | 0.15% | 62,608 |
| Aug 3, 2026 | 6.20 | 6.94 | 6.19 | 6.83 | 6.83 | 10.52% | 67,793 |
| Jul 31, 2026 | 6.40 | 6.48 | 6.12 | 6.18 | 6.18 | -3.89% | 69,378 |
| Jul 30, 2026 | 6.63 | 6.78 | 6.37 | 6.43 | 6.43 | -3.02% | 67,412 |
| Jul 29, 2026 | 6.50 | 6.74 | 6.40 | 6.63 | 6.63 | 2.00% | 57,971 |
| Jul 28, 2026 | 6.51 | 6.83 | 6.35 | 6.50 | 6.50 | - | 125,020 |
| Jul 27, 2026 | 6.45 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 85,600 |
| Jul 24, 2026 | 6.39 | 6.51 | 6.25 | 6.40 | 6.40 | 0.16% | 61,085 |
| Jul 23, 2026 | 6.10 | 6.49 | 6.10 | 6.39 | 6.39 | 3.73% | 53,861 |
| Jul 22, 2026 | 6.10 | 6.21 | 6.01 | 6.16 | 6.16 | 0.98% | 45,641 |
| Jul 21, 2026 | 5.85 | 6.24 | 5.85 | 6.10 | 6.10 | 4.63% | 35,925 |
| Jul 20, 2026 | 6.01 | 6.05 | 5.72 | 5.83 | 5.83 | -1.85% | 47,047 |
| 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 | - | 30,341 |
| 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% | 54,238 |
| Jul 9, 2026 | 5.88 | 6.09 | 5.76 | 5.96 | 5.96 | 1.36% | 95,144 |
| Jul 8, 2026 | 5.90 | 6.11 | 5.82 | 5.88 | 5.88 | -1.51% | 147,541 |
| Jul 7, 2026 | 6.12 | 6.35 | 5.95 | 5.97 | 5.97 | -2.45% | 105,974 |
| 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% | 152,971 |
| Jun 29, 2026 | 6.99 | 7.18 | 6.71 | 7.08 | 7.08 | 1.29% | 129,240 |
| Jun 26, 2026 | 6.79 | 7.48 | 6.74 | 6.99 | 6.99 | 2.64% | 1,857,912 |
| Jun 25, 2026 | 6.45 | 6.83 | 6.19 | 6.81 | 6.81 | 5.91% | 120,569 |
| Jun 24, 2026 | 6.48 | 6.57 | 6.27 | 6.43 | 6.43 | - | 107,865 |
| Jun 23, 2026 | 6.47 | 6.70 | 6.42 | 6.43 | 6.43 | -1.00% | 87,446 |