Ryde Group Ltd (RYDE)
NYSEAMERICAN: RYDE · Real-Time Price · USD
0.3310
-0.0165 (-4.75%)
Jul 25, 2025, 4:00 PM - Market closed

Ryde Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.340.350.330.330.33-4.75%95,823
Jul 24, 20250.350.360.340.350.35-0.43%198,561
Jul 23, 20250.350.360.350.350.35-2.79%94,300
Jul 22, 20250.340.360.340.360.362.57%356,196
Jul 21, 20250.370.370.350.350.35-7.89%295,299
Jul 18, 20250.360.390.360.380.38-2.31%249,219
Jul 17, 20250.380.390.370.390.390.39%447,131
Jul 16, 20250.390.400.380.390.39-3.13%431,450
Jul 15, 20250.360.400.360.400.409.41%486,667
Jul 14, 20250.370.420.360.370.372.29%1,023,528
Jul 11, 20250.320.360.320.360.36-3.41%720,973
Jul 10, 20250.360.380.340.370.372.95%664,291
Jul 9, 20250.410.420.350.360.36-21.87%1,660,333
Jul 8, 20250.340.480.330.460.4643.30%4,986,907
Jul 7, 20250.340.370.320.320.32-0.65%1,116,278
Jul 3, 20250.310.330.300.320.324.23%356,819
Jul 2, 20250.300.320.280.310.313.33%398,949
Jul 1, 20250.300.340.270.300.30-954,683
Jun 30, 20250.260.310.260.300.3011.48%700,209
Jun 27, 20250.310.310.260.270.27-6.92%791,727
Jun 26, 20250.290.320.270.290.290.70%1,075,455
Jun 25, 20250.300.320.280.290.29-7.98%994,301
Jun 24, 20250.270.320.270.310.312.70%2,399,867
Jun 23, 20250.380.380.280.300.30-23.73%4,508,092
Jun 20, 20250.400.420.360.400.40-11.49%11,701,187
Jun 18, 20250.400.590.300.450.45155.10%559,980,090
Jun 17, 20250.170.180.170.180.18-0.34%124,884
Jun 16, 20250.180.180.170.180.18-1.67%214,324
Jun 13, 20250.190.190.160.180.18-5.46%422,072
Jun 12, 20250.210.210.190.190.19-10.10%405,001
Jun 11, 20250.220.220.210.210.212.42%243,534
Jun 10, 20250.200.210.200.210.210.29%149,389
Jun 9, 20250.210.210.200.210.21-0.58%211,125
Jun 6, 20250.220.220.200.210.21-0.96%181,695
Jun 5, 20250.210.220.200.210.21-2.56%128,695
Jun 4, 20250.210.220.210.210.211.94%52,850
Jun 3, 20250.210.210.210.210.21-0.05%133,043
Jun 2, 20250.220.220.210.210.21-4.09%52,012
May 30, 20250.200.220.180.220.227.79%383,250
May 29, 20250.220.220.200.200.20-4.05%392,034
May 28, 20250.210.220.200.210.21-3.36%317,523
May 27, 20250.220.220.210.220.222.33%106,762
May 23, 20250.210.220.210.220.22-39,940
May 22, 20250.230.230.210.220.220.05%102,213
May 21, 20250.220.230.210.210.21-2.32%152,157
May 20, 20250.210.220.210.220.22-69,454
May 19, 20250.220.220.220.220.220.23%221,549
May 16, 20250.220.240.220.220.22-3.24%135,580
May 15, 20250.220.240.220.230.23-2.47%44,965
May 14, 20250.240.240.230.230.23-1.06%44,777