Ryde Group Ltd (RYDE)
NYSEAMERICAN: RYDE · Real-Time Price · USD
0.427
-0.007 (-1.61%)
At close: Nov 20, 2024, 4:00 PM
0.410
-0.017 (-3.98%)
After-hours: Nov 20, 2024, 7:50 PM EST
Ryde Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.46 | 0.46 | 0.40 | 0.43 | 0.43 | -1.61% | 162,348 |
| Nov 19, 2024 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -7.46% | 369,441 |
| Nov 18, 2024 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -0.91% | 179,014 |
| Nov 15, 2024 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -0.78% | 134,995 |
| Nov 14, 2024 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 1.71% | 201,822 |
| Nov 13, 2024 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -4.29% | 430,442 |
| Nov 12, 2024 | 0.50 | 0.52 | 0.47 | 0.49 | 0.49 | 2.08% | 606,257 |
| Nov 11, 2024 | 0.50 | 0.52 | 0.46 | 0.48 | 0.48 | -9.43% | 2,644,003 |
| Nov 8, 2024 | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | 6.79% | 409,130 |
| Nov 7, 2024 | 0.47 | 0.52 | 0.45 | 0.50 | 0.50 | 10.09% | 429,392 |
| Nov 6, 2024 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | -6.34% | 397,608 |
| Nov 5, 2024 | 0.45 | 0.50 | 0.45 | 0.48 | 0.48 | 0.27% | 273,134 |
| Nov 4, 2024 | 0.55 | 0.56 | 0.44 | 0.48 | 0.48 | -12.73% | 980,366 |
| Nov 1, 2024 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -4.03% | 295,071 |
| Oct 31, 2024 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | -2.70% | 276,267 |
| Oct 30, 2024 | 0.57 | 0.59 | 0.55 | 0.59 | 0.59 | 0.48% | 615,376 |
| Oct 29, 2024 | 0.61 | 0.61 | 0.55 | 0.59 | 0.59 | -6.06% | 716,738 |
| Oct 28, 2024 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -0.83% | 365,130 |
| Oct 25, 2024 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 0.51% | 467,356 |
| Oct 24, 2024 | 0.62 | 0.64 | 0.60 | 0.63 | 0.63 | -3.32% | 542,399 |
| Oct 23, 2024 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | -3.36% | 540,260 |
| Oct 22, 2024 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 484,320 |
| Oct 21, 2024 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.76% | 497,337 |
| Oct 18, 2024 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | -1.16% | 499,362 |
| Oct 17, 2024 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | 1.16% | 586,824 |
| Oct 16, 2024 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -2.05% | 1,020,808 |
| Oct 15, 2024 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | -4.08% | 742,860 |
| Oct 14, 2024 | 0.65 | 0.77 | 0.65 | 0.73 | 0.73 | 11.21% | 1,720,141 |
| Oct 11, 2024 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -2.57% | 648,924 |
| Oct 10, 2024 | 0.73 | 0.73 | 0.65 | 0.67 | 0.67 | -6.16% | 837,884 |
| Oct 9, 2024 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | - | 542,101 |
| Oct 8, 2024 | 0.74 | 0.76 | 0.71 | 0.71 | 0.71 | -2.98% | 482,727 |
| Oct 7, 2024 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -0.55% | 461,484 |
| Oct 4, 2024 | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | - | 615,102 |
| Oct 3, 2024 | 0.76 | 0.80 | 0.74 | 0.74 | 0.74 | 1.23% | 762,785 |
| Oct 2, 2024 | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | 1.53% | 901,527 |
| Oct 1, 2024 | 0.79 | 0.80 | 0.70 | 0.72 | 0.72 | -6.86% | 1,202,638 |
| Sep 30, 2024 | 0.83 | 0.83 | 0.76 | 0.77 | 0.77 | -4.57% | 1,639,544 |
| Sep 27, 2024 | 0.88 | 0.88 | 0.77 | 0.81 | 0.81 | -4.71% | 2,115,420 |
| Sep 26, 2024 | 0.66 | 0.85 | 0.66 | 0.85 | 0.85 | -26.09% | 13,279,903 |
| Sep 25, 2024 | 1.27 | 1.39 | 1.15 | 1.15 | 1.15 | -5.74% | 1,788,116 |
| Sep 24, 2024 | 1.35 | 1.38 | 1.18 | 1.22 | 1.22 | -7.58% | 1,880,319 |
| Sep 23, 2024 | 1.46 | 1.52 | 1.30 | 1.32 | 1.32 | -7.04% | 1,562,129 |
| Sep 20, 2024 | 1.46 | 1.75 | 1.32 | 1.42 | 1.42 | 2.90% | 6,856,969 |
| Sep 19, 2024 | 1.23 | 1.57 | 1.22 | 1.38 | 1.38 | 22.12% | 8,534,212 |
| Sep 18, 2024 | 1.48 | 1.48 | 1.10 | 1.13 | 1.13 | -24.16% | 4,272,058 |
| Sep 17, 2024 | 1.59 | 1.65 | 1.42 | 1.49 | 1.49 | -5.70% | 2,756,597 |
| Sep 16, 2024 | 1.85 | 1.85 | 1.58 | 1.58 | 1.58 | -17.71% | 2,734,362 |
| Sep 13, 2024 | 1.80 | 2.20 | 1.52 | 1.92 | 1.92 | -7.69% | 8,858,195 |
| Sep 12, 2024 | 5.50 | 5.78 | 0.76 | 2.08 | 2.08 | -84.13% | 25,764,182 |
| Sep 11, 2024 | 21.54 | 22.49 | 13.11 | 13.11 | 13.11 | -35.74% | 8,577,572 |
| Sep 10, 2024 | 19.87 | 21.90 | 18.50 | 20.40 | 20.40 | 0.59% | 6,651,474 |
| Sep 9, 2024 | 16.07 | 20.28 | 13.53 | 20.28 | 20.28 | 17.02% | 5,640,273 |
| Sep 6, 2024 | 11.95 | 17.44 | 11.74 | 17.33 | 17.33 | 42.75% | 666,024 |
| Sep 5, 2024 | 9.22 | 12.80 | 8.61 | 12.14 | 12.14 | 33.85% | 1,286,454 |
| Sep 4, 2024 | 7.31 | 9.48 | 7.31 | 9.07 | 9.07 | 18.25% | 2,017,400 |
| Sep 3, 2024 | 7.17 | 7.69 | 7.10 | 7.67 | 7.67 | 6.23% | 1,055,257 |
| Aug 30, 2024 | 7.10 | 7.71 | 6.90 | 7.22 | 7.22 | 3.74% | 532,445 |
| Aug 29, 2024 | 7.51 | 7.55 | 6.92 | 6.96 | 6.96 | -6.33% | 27,095 |
| Aug 28, 2024 | 7.72 | 7.90 | 7.35 | 7.43 | 7.43 | -6.89% | 63,180 |
| Aug 27, 2024 | 8.44 | 8.44 | 7.70 | 7.98 | 7.98 | -4.89% | 145,548 |
| Aug 26, 2024 | 8.03 | 8.57 | 7.90 | 8.39 | 8.39 | 5.80% | 42,120 |
| Aug 23, 2024 | 8.79 | 8.86 | 7.93 | 7.93 | 7.93 | -8.32% | 167,781 |
| Aug 22, 2024 | 8.88 | 9.05 | 8.52 | 8.65 | 8.65 | -2.37% | 52,647 |
| Aug 21, 2024 | 9.78 | 10.18 | 8.56 | 8.86 | 8.86 | -10.05% | 285,616 |
| Aug 20, 2024 | 8.97 | 9.85 | 8.95 | 9.85 | 9.85 | 12.83% | 71,805 |
| Aug 19, 2024 | 8.56 | 9.25 | 8.56 | 8.73 | 8.73 | -1.02% | 49,072 |
| Aug 16, 2024 | 8.87 | 8.96 | 8.27 | 8.82 | 8.82 | 0.34% | 371,894 |
| Aug 15, 2024 | 7.86 | 8.79 | 7.65 | 8.79 | 8.79 | 13.42% | 171,089 |
| Aug 14, 2024 | 7.35 | 7.75 | 7.21 | 7.75 | 7.75 | 5.59% | 231,879 |
| Aug 13, 2024 | 7.36 | 7.37 | 7.08 | 7.34 | 7.34 | 0.55% | 303,073 |
| Aug 12, 2024 | 7.18 | 7.90 | 7.18 | 7.30 | 7.30 | 2.10% | 171,845 |
| Aug 9, 2024 | 7.19 | 7.22 | 6.95 | 7.15 | 7.15 | 2.88% | 445,846 |
| Aug 8, 2024 | 6.91 | 7.20 | 6.80 | 6.95 | 6.95 | -0.43% | 56,841 |
| Aug 7, 2024 | 7.01 | 7.24 | 6.75 | 6.98 | 6.98 | 1.60% | 118,660 |
| Aug 6, 2024 | 6.72 | 7.27 | 6.71 | 6.87 | 6.87 | 2.54% | 122,192 |
| Aug 5, 2024 | 6.57 | 7.08 | 6.46 | 6.70 | 6.70 | -2.90% | 582,194 |
| Aug 2, 2024 | 7.05 | 7.35 | 6.90 | 6.90 | 6.90 | -4.30% | 708,836 |
| Aug 1, 2024 | 7.23 | 7.44 | 6.90 | 7.21 | 7.21 | 1.69% | 73,901 |
| Jul 31, 2024 | 7.18 | 7.45 | 6.55 | 7.09 | 7.09 | 0.84% | 199,059 |
| Jul 30, 2024 | 6.82 | 7.19 | 6.82 | 7.03 | 7.03 | 2.34% | 60,796 |
| Jul 29, 2024 | 7.38 | 7.54 | 6.85 | 6.87 | 6.87 | -5.63% | 112,880 |
| Jul 26, 2024 | 6.70 | 7.49 | 6.70 | 7.28 | 7.28 | 9.80% | 130,822 |
| Jul 25, 2024 | 6.84 | 7.12 | 6.22 | 6.63 | 6.63 | -3.35% | 586,423 |
| Jul 24, 2024 | 6.58 | 7.13 | 6.58 | 6.86 | 6.86 | 2.69% | 785,052 |
| Jul 23, 2024 | 6.75 | 6.80 | 6.57 | 6.68 | 6.68 | -1.04% | 23,432 |
| Jul 22, 2024 | 7.01 | 7.11 | 6.54 | 6.75 | 6.75 | -3.57% | 107,145 |
| Jul 19, 2024 | 7.25 | 7.27 | 6.83 | 7.00 | 7.00 | 1.74% | 37,649 |
| Jul 18, 2024 | 7.10 | 7.60 | 6.80 | 6.88 | 6.88 | -2.96% | 98,247 |
| Jul 17, 2024 | 7.15 | 7.25 | 6.40 | 7.09 | 7.09 | -2.07% | 138,135 |
| Jul 16, 2024 | 7.14 | 7.45 | 7.10 | 7.24 | 7.24 | -2.16% | 26,603 |
| Jul 15, 2024 | 7.64 | 7.64 | 6.95 | 7.40 | 7.40 | 3.79% | 180,317 |
| Jul 12, 2024 | 7.59 | 7.59 | 7.07 | 7.13 | 7.13 | -3.65% | 89,666 |
| Jul 11, 2024 | 7.33 | 7.74 | 6.82 | 7.40 | 7.40 | -4.39% | 139,599 |
| Jul 10, 2024 | 6.91 | 8.00 | 6.77 | 7.74 | 7.74 | 13.32% | 121,359 |
| Jul 9, 2024 | 6.57 | 7.25 | 6.43 | 6.83 | 6.83 | 6.39% | 118,773 |
| Jul 8, 2024 | 7.89 | 7.89 | 6.11 | 6.42 | 6.42 | -21.71% | 365,830 |
| Jul 5, 2024 | 6.50 | 8.30 | 6.50 | 8.20 | 8.20 | 27.13% | 310,062 |
| Jul 3, 2024 | 5.95 | 6.50 | 5.90 | 6.45 | 6.45 | 5.74% | 137,314 |
| Jul 2, 2024 | 6.17 | 6.17 | 5.81 | 6.10 | 6.10 | 4.81% | 168,300 |