Ryde Group Ltd (RYDE)
NYSEAMERICAN: RYDE · Real-Time Price · USD
0.5750
+0.0395 (7.38%)
Oct 21, 2025, 4:00 PM EDT - Market closed
Ryde Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 0.55 | 0.58 | 0.53 | 0.58 | 0.58 | 7.38% | 244,635 |
Oct 20, 2025 | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | 1.27% | 227,672 |
Oct 17, 2025 | 0.52 | 0.55 | 0.48 | 0.53 | 0.53 | 1.69% | 529,426 |
Oct 16, 2025 | 0.54 | 0.56 | 0.50 | 0.52 | 0.52 | -7.96% | 296,965 |
Oct 15, 2025 | 0.53 | 0.62 | 0.52 | 0.57 | 0.57 | 14.37% | 746,133 |
Oct 14, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | -6.62% | 184,116 |
Oct 13, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 3.73% | 273,313 |
Oct 10, 2025 | 0.53 | 0.62 | 0.51 | 0.51 | 0.51 | -3.15% | 1,394,866 |
Oct 9, 2025 | 0.51 | 0.60 | 0.48 | 0.53 | 0.53 | 6.38% | 1,187,786 |
Oct 8, 2025 | 0.50 | 0.54 | 0.46 | 0.50 | 0.50 | -13.16% | 2,239,814 |
Oct 7, 2025 | 0.37 | 0.89 | 0.37 | 0.57 | 0.57 | 48.83% | 96,930,526 |
Oct 6, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.59% | 267,511 |
Oct 3, 2025 | 0.35 | 0.39 | 0.34 | 0.38 | 0.38 | 5.90% | 262,426 |
Oct 2, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | -3.73% | 232,287 |
Oct 1, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -2.43% | 168,440 |
Sep 30, 2025 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | -0.26% | 175,097 |
Sep 29, 2025 | 0.35 | 0.41 | 0.35 | 0.38 | 0.38 | 8.57% | 485,781 |
Sep 26, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 5.26% | 168,512 |
Sep 25, 2025 | 0.36 | 0.38 | 0.33 | 0.33 | 0.33 | -7.61% | 183,950 |
Sep 24, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -0.03% | 197,108 |
Sep 23, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 284,154 |
Sep 22, 2025 | 0.37 | 0.38 | 0.34 | 0.37 | 0.37 | - | 202,799 |
Sep 19, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.22% | 150,622 |
Sep 18, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | 0.96% | 140,814 |
Sep 17, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -6.28% | 302,477 |
Sep 16, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 0.58% | 257,320 |
Sep 15, 2025 | 0.39 | 0.41 | 0.33 | 0.40 | 0.40 | 2.24% | 2,152,917 |
Sep 12, 2025 | 0.36 | 0.39 | 0.35 | 0.39 | 0.39 | 11.11% | 610,594 |
Sep 11, 2025 | 0.34 | 0.35 | 0.31 | 0.35 | 0.35 | 8.83% | 616,892 |
Sep 10, 2025 | 0.32 | 0.35 | 0.29 | 0.32 | 0.32 | 2.10% | 636,716 |
Sep 9, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 7.51% | 323,143 |
Sep 8, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 2.81% | 194,935 |
Sep 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -4.23% | 75,549 |
Sep 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.50% | 106,658 |
Sep 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 4.18% | 38,431 |
Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.41% | 31,819 |
Aug 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -2.93% | 61,266 |
Aug 28, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.63% | 43,034 |
Aug 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.57% | 23,392 |
Aug 26, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | - | 215,590 |
Aug 25, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 0.07% | 215,631 |
Aug 22, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -3.01% | 112,683 |
Aug 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.98% | 76,651 |
Aug 20, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 2.00% | 76,324 |
Aug 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.03% | 88,907 |
Aug 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.70% | 101,913 |
Aug 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 130,269 |
Aug 14, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -2.90% | 88,813 |
Aug 13, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.71% | 152,613 |
Aug 12, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -8.65% | 375,513 |