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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 22, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.57% | 356,196 |
Jul 21, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -7.89% | 295,299 |
Jul 18, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | -2.31% | 249,219 |
Jul 17, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 0.39% | 447,131 |
Jul 16, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -3.13% | 431,450 |
Jul 15, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 9.41% | 486,667 |
Jul 14, 2025 | 0.37 | 0.42 | 0.36 | 0.37 | 0.37 | 2.29% | 1,023,528 |
Jul 11, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | -3.41% | 720,973 |
Jul 10, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 2.95% | 664,291 |
Jul 9, 2025 | 0.41 | 0.42 | 0.35 | 0.36 | 0.36 | -21.87% | 1,660,333 |
Jul 8, 2025 | 0.34 | 0.48 | 0.33 | 0.46 | 0.46 | 43.30% | 4,986,907 |
Jul 7, 2025 | 0.34 | 0.37 | 0.32 | 0.32 | 0.32 | -0.65% | 1,116,278 |
Jul 3, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 4.23% | 356,819 |
Jul 2, 2025 | 0.30 | 0.32 | 0.28 | 0.31 | 0.31 | 3.33% | 398,949 |
Jul 1, 2025 | 0.30 | 0.34 | 0.27 | 0.30 | 0.30 | - | 954,683 |
Jun 30, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 11.48% | 700,209 |
Jun 27, 2025 | 0.31 | 0.31 | 0.26 | 0.27 | 0.27 | -6.92% | 791,727 |
Jun 26, 2025 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | 0.70% | 1,075,455 |
Jun 25, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -7.98% | 994,301 |
Jun 24, 2025 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | 2.70% | 2,399,867 |
Jun 23, 2025 | 0.38 | 0.38 | 0.28 | 0.30 | 0.30 | -23.73% | 4,508,092 |
Jun 20, 2025 | 0.40 | 0.42 | 0.36 | 0.40 | 0.40 | -11.49% | 11,701,187 |
Jun 18, 2025 | 0.40 | 0.59 | 0.30 | 0.45 | 0.45 | 155.10% | 559,980,090 |
Jun 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.34% | 124,884 |
Jun 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.67% | 214,324 |
Jun 13, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -5.46% | 422,072 |
Jun 12, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -10.10% | 405,001 |
Jun 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.42% | 243,534 |
Jun 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.29% | 149,389 |
Jun 9, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.58% | 211,125 |
Jun 6, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.96% | 181,695 |
Jun 5, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.56% | 128,695 |
Jun 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.94% | 52,850 |
Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.05% | 133,043 |
Jun 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.09% | 52,012 |
May 30, 2025 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | 7.79% | 383,250 |
May 29, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.05% | 392,034 |
May 28, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -3.36% | 317,523 |
May 27, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 106,762 |
May 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 39,940 |
May 22, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 0.05% | 102,213 |
May 21, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.32% | 152,157 |
May 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 69,454 |
May 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.23% | 221,549 |
May 16, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -3.24% | 135,580 |
May 15, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -2.47% | 44,965 |
May 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.06% | 44,777 |