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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.370.380.350.37--2.43%166,490
Sep 30, 20250.370.380.350.380.38-0.26%175,097
Sep 29, 20250.350.410.350.380.388.57%485,781
Sep 26, 20250.330.360.330.350.355.26%168,512
Sep 25, 20250.360.380.330.330.33-7.61%183,950
Sep 24, 20250.340.360.340.360.36-0.03%197,108
Sep 23, 20250.350.370.350.360.36-2.70%284,154
Sep 22, 20250.370.380.340.370.37-202,799
Sep 19, 20250.380.390.370.370.37-2.22%150,622
Sep 18, 20250.410.410.370.380.380.96%140,814
Sep 17, 20250.390.400.370.370.37-6.28%302,477
Sep 16, 20250.400.400.380.400.400.58%257,320
Sep 15, 20250.390.410.330.400.402.24%2,152,917
Sep 12, 20250.360.390.350.390.3911.11%610,594
Sep 11, 20250.340.350.310.350.358.83%616,892
Sep 10, 20250.320.350.290.320.322.10%636,716
Sep 9, 20250.300.320.290.320.327.51%323,143
Sep 8, 20250.290.300.290.290.292.81%194,935
Sep 5, 20250.280.290.280.290.29-4.23%75,549
Sep 4, 20250.290.300.290.300.30-0.50%106,658
Sep 3, 20250.280.300.280.300.304.18%38,431
Sep 2, 20250.290.290.290.290.29-1.41%31,819
Aug 29, 20250.290.300.280.290.29-2.93%61,266
Aug 28, 20250.290.310.290.300.301.63%43,034
Aug 27, 20250.300.310.300.300.30-1.57%23,392
Aug 26, 20250.290.320.280.300.30-215,590
Aug 25, 20250.290.310.290.300.300.07%215,631
Aug 22, 20250.290.310.290.300.30-3.01%112,683
Aug 21, 20250.300.310.300.310.310.98%76,651
Aug 20, 20250.310.310.290.310.312.00%76,324
Aug 19, 20250.300.300.290.300.300.03%88,907
Aug 18, 20250.290.300.290.300.30-0.70%101,913
Aug 15, 20250.310.310.300.300.300.33%130,269
Aug 14, 20250.310.310.290.300.30-2.90%88,813
Aug 13, 20250.310.310.300.310.313.71%152,613
Aug 12, 20250.310.320.300.300.30-8.65%375,513
Aug 11, 20250.300.330.280.330.337.28%390,250
Aug 8, 20250.300.370.300.310.31-4.69%1,464,862
Aug 7, 20250.310.330.300.320.324.58%94,298
Aug 6, 20250.310.320.300.310.31-2.86%134,526
Aug 5, 20250.300.320.300.320.32-0.28%265,905
Aug 4, 20250.320.320.300.320.326.26%127,581
Aug 1, 20250.290.300.270.300.30-0.90%196,546
Jul 31, 20250.300.310.300.300.30-0.30%72,523
Jul 30, 20250.310.310.300.300.30-5.79%168,339
Jul 29, 20250.330.340.310.320.32-5.19%201,837
Jul 28, 20250.330.350.320.340.341.78%224,958
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