Ryde Group Ltd (RYDE)
NYSEAMERICAN: RYDE · Real-Time Price · USD
0.3698
-0.0092 (-2.43%)
At close: Oct 1, 2025, 4:00 PM EDT
0.3621
-0.0077 (-2.08%)
After-hours: Oct 1, 2025, 6:11 PM EDT
Ryde Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | - | -2.43% | 166,490 |
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 |
Aug 11, 2025 | 0.30 | 0.33 | 0.28 | 0.33 | 0.33 | 7.28% | 390,250 |
Aug 8, 2025 | 0.30 | 0.37 | 0.30 | 0.31 | 0.31 | -4.69% | 1,464,862 |
Aug 7, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 4.58% | 94,298 |
Aug 6, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -2.86% | 134,526 |
Aug 5, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -0.28% | 265,905 |
Aug 4, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 6.26% | 127,581 |
Aug 1, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | -0.90% | 196,546 |
Jul 31, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.30% | 72,523 |
Jul 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -5.79% | 168,339 |
Jul 29, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -5.19% | 201,837 |
Jul 28, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 1.78% | 224,958 |
Jul 25, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.75% | 95,823 |
Jul 24, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -0.43% | 198,561 |
Jul 23, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.79% | 94,300 |