RideNow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	6.26	6.56	5.80	6.36	6.36	-2.30%	165,488
Aug 11, 2026	6.40	6.58	6.30	6.51	6.51	1.24%	41,497
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
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