Dark

RYDE
Ryde Group Ltd.
stock NYSEAMERICAN

At Close

Jan 2, 2026 3:59:30 PM EST

0.2468USD-5.077%(-0.0132)419,489

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 2, 2026 9:26:30 AM EST

0.2372USD-8.769%(-0.0228)34,085

After-hours

Jan 2, 2026 4:30:30 PM EST

0.2560USD+3.728%(+0.0092)6,947

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-02	0.2500	0.250000	0.246800	0.246800	-5.077%	419,489	0.000%
2025-12-31	0.3145	0.316100	0.240000	0.260000	+0.736%	13,456,395	-5.077%
2025-12-30	0.2500	0.280000	0.250000	0.258100	-4.123%	90,242	-4.378%
2025-12-29	0.2900	0.305000	0.269200	0.269200	-5.378%	116,987	-8.321%
2025-12-26	0.3350	0.337300	0.279800	0.284500	-15.075%	128,047	-13.251%
2025-12-24	0.3064	0.341616	0.300100	0.335000	+4.720%	11,665	-26.328%
2025-12-23	0.3135	0.360000	0.294400	0.319900	-3.616%	86,248	-22.851%
2025-12-22	0.3500	0.368900	0.320000	0.331900	-6.190%	149,630	-25.640%
2025-12-19	0.3800	0.380000	0.350100	0.353800	-4.892%	37,526	-30.243%
2025-12-18	0.3400	0.380000	0.340000	0.372000	+10.027%	65,284	-33.656%
2025-12-17	0.3380	0.372549	0.338000	0.338100	+0.030%	69,846	-27.004%
2025-12-16	0.3810	0.436000	0.306400	0.338000	-23.164%	131,976	-26.982%
2025-12-15	0.4699	0.469900	0.430000	0.439900	-3.805%	51,559	-43.896%
2025-12-12	0.4510	0.470000	0.451000	0.457300	-2.432%	28,321	-46.031%
2025-12-11	0.4400	0.469800	0.440000	0.468700	-4.813%	80,862	-47.344%
2025-12-10	0.4775	0.492500	0.448300	0.492400	+6.121%	64,434	-49.878%
2025-12-09	0.4510	0.479000	0.451000	0.464000	+0.346%	69,721	-46.810%
2025-12-08	0.4800	0.480000	0.453300	0.462400	-2.013%	33,482	-46.626%
2025-12-05	0.4650	0.489300	0.437700	0.471899	-4.261%	52,863	-47.701%
2025-12-04	0.4900	0.492900	0.465100	0.492900	-0.101%	88,548	-49.929%
2025-12-03	0.4900	0.499300	0.490000	0.493400	-1.122%	70,748	-49.980%
2025-12-02	0.4900	0.504900	0.490000	0.499000	-1.655%	20,193	-50.541%
2025-12-01	0.5217	0.521700	0.493800	0.507400	-3.371%	37,142	-51.360%
2025-11-28	0.4700	0.525100	0.470000	0.525100	+0.981%	68,726	-52.999%
2025-11-26	0.4844	0.520600	0.470000	0.520000	+6.994%	89,981	-52.538%
2025-11-25	0.4811	0.496000	0.460000	0.486008	-2.015%	60,988	-49.219%
2025-11-24	0.4600	0.507649	0.460000	0.496000	+8.273%	132,343	-50.242%
2025-11-21	0.4500	0.500000	0.450000	0.458100	-0.608%	111,075	-46.125%
2025-11-20	0.4807	0.499800	0.460900	0.460900	-9.840%	114,650	-46.453%
2025-11-19	0.5137	0.519800	0.485100	0.511200	-3.474%	62,040	-51.721%
2025-11-18	0.4831	0.529900	0.476000	0.529600	+5.814%	152,188	-53.399%
2025-11-17	0.5000	0.525400	0.472700	0.500500	-0.891%	136,413	-50.689%
2025-11-14	0.4600	0.510700	0.460000	0.505000	+12.222%	150,599	-51.129%
2025-11-13	0.4500	0.499000	0.450000	0.450000	-4.255%	155,600	-45.156%
2025-11-12	0.5510	0.551000	0.470000	0.470000	-7.843%	134,747	-47.489%
2025-11-11	0.5288	0.528800	0.465400	0.510000	+8.511%	208,434	-51.608%
2025-11-10	0.4828	0.514100	0.470000	0.470000	-2.002%	161,768	-47.489%
2025-11-07	0.4530	0.498700	0.450000	0.479600	+2.698%	182,730	-48.540%
2025-11-06	0.4621	0.467000	0.436500	0.467000	+4.779%	237,008	-47.152%
2025-11-05	0.4255	0.450100	0.418000	0.445700	+1.295%	81,359	-44.626%
2025-11-04	0.4268	0.460200	0.410000	0.440000	-4.844%	215,090	-43.909%
2025-11-03	0.4171	0.462400	0.403500	0.462400	+7.535%	278,075	-46.626%
2025-10-31	0.4600	0.480000	0.430000	0.430000	-15.604%	766,570	-42.605%
2025-10-30	0.5292	0.542300	0.456500	0.509500	-8.692%	16,546,888	-51.560%
2025-10-29	0.5472	0.558000	0.510100	0.558000	-1.081%	355,437	-55.771%
2025-10-28	0.5385	0.564900	0.530100	0.564100	+0.750%	135,128	-56.249%
2025-10-27	0.5780	0.595700	0.500000	0.559900	-6.683%	477,820	-55.921%
2025-10-24	0.5900	0.629000	0.555000	0.600000	+9.091%	833,356	-58.867%
2025-10-23	0.4800	0.568000	0.480000	0.550000	-3.509%	186,854	-55.127%
2025-10-22	0.5577	0.570000	0.523700	0.570000	-0.870%	455,450	-56.702%
2025-10-21	0.5489	0.580000	0.533100	0.575000	+7.376%	249,928	-57.078%
2025-10-20	0.5370	0.550000	0.514400	0.535500	+1.267%	227,672	-53.912%
2025-10-17	0.5199	0.549800	0.480000	0.528800	+1.692%	529,426	-53.328%
2025-10-16	0.5400	0.564800	0.501300	0.520000	-7.965%	296,965	-52.538%
2025-10-15	0.5300	0.619900	0.516700	0.565000	+14.372%	746,133	-56.319%
2025-10-14	0.5500	0.550000	0.491000	0.494000	-6.616%	184,116	-50.040%
2025-10-13	0.5243	0.537200	0.507300	0.529000	+3.725%	273,313	-53.346%
2025-10-10	0.5299	0.620000	0.510000	0.510000	-3.152%	1,394,866	-51.608%
2025-10-09	0.5100	0.595000	0.479400	0.526600	+6.384%	1,187,786	-53.133%
2025-10-08	0.5000	0.540000	0.456000	0.495000	-13.158%	2,239,814	-50.141%
2025-10-07	0.3720	0.888000	0.365200	0.570000	+48.825%	96,930,526	-56.702%
2025-10-06	0.3657	0.389900	0.365000	0.383000	+1.592%	267,511	-35.561%
2025-10-03	0.3453	0.390000	0.340000	0.377000	+5.899%	262,426	-34.536%
2025-10-02	0.3600	0.367000	0.340000	0.356000	-3.732%	232,287	-30.674%
2025-10-01	0.3676	0.375000	0.350000	0.369800	-2.427%	168,440	-33.261%
2025-09-30	0.3701	0.379000	0.347600	0.379000	-0.263%	175,097	-34.881%
2025-09-29	0.3500	0.410000	0.350000	0.380000	+8.571%	485,781	-35.053%
2025-09-26	0.3300	0.358500	0.330000	0.350000	+5.263%	168,512	-29.486%
2025-09-25	0.3600	0.379000	0.331000	0.332500	-7.613%	183,950	-25.774%
2025-09-24	0.3421	0.360000	0.340000	0.359900	-0.028%	197,108	-31.425%
2025-09-23	0.3505	0.370200	0.345100	0.360000	-2.703%	284,154	-31.444%
2025-09-22	0.3710	0.380000	0.340800	0.370000	0.000%	202,799	-33.297%
2025-09-19	0.3800	0.385000	0.367310	0.370000	-2.220%	150,622	-33.297%
2025-09-18	0.4100	0.410000	0.370000	0.378400	+0.961%	140,814	-34.778%
2025-09-17	0.3888	0.395500	0.367700	0.374800	-6.277%	302,477	-34.152%
2025-09-16	0.4045	0.404500	0.378600	0.399900	+0.578%	257,320	-38.285%
2025-09-15	0.3889	0.408500	0.334400	0.397600	+2.237%	2,152,917	-37.928%
2025-09-12	0.3550	0.389000	0.350000	0.388900	+11.114%	610,594	-36.539%
2025-09-11	0.3370	0.350000	0.314700	0.350000	+8.831%	616,892	-29.486%
2025-09-10	0.3150	0.349900	0.286200	0.321600	+2.095%	636,716	-23.259%
2025-09-09	0.3000	0.315000	0.285000	0.315000	+7.509%	323,143	-21.651%
2025-09-08	0.2900	0.299900	0.290000	0.293000	+2.807%	194,935	-15.768%
2025-09-05	0.2809	0.290800	0.280900	0.285000	-4.234%	75,549	-13.404%
2025-09-04	0.2905	0.300899	0.290000	0.297600	-0.502%	106,658	-17.070%
2025-09-03	0.2800	0.299900	0.280000	0.299100	+4.180%	39,582	-17.486%
2025-09-02	0.2897	0.289700	0.286000	0.287100	-1.408%	31,819	-14.037%
2025-08-29	0.2900	0.300000	0.280500	0.291201	-2.933%	61,266	-15.248%
2025-08-28	0.2920	0.306400	0.290000	0.300000	+1.626%	43,034	-17.733%
2025-08-27	0.3004	0.310000	0.295000	0.295200	-1.567%	23,392	-16.396%
2025-08-26	0.2900	0.317900	0.280000	0.299900	0.000%	215,590	-17.706%
2025-08-25	0.2900	0.307500	0.290000	0.299900	+0.067%	215,631	-17.706%
2025-08-22	0.2900	0.309000	0.290000	0.299700	-3.010%	112,683	-17.651%
2025-08-21	0.3040	0.310100	0.295100	0.309000	+0.980%	76,651	-20.129%
2025-08-20	0.3100	0.310000	0.293000	0.306000	+2.000%	76,324	-19.346%
2025-08-19	0.2950	0.303200	0.292000	0.300000	+0.033%	88,907	-17.733%
2025-08-18	0.2900	0.300300	0.290000	0.299900	-0.695%	101,913	-17.706%
2025-08-15	0.3100	0.310000	0.297600	0.302000	+0.332%	130,269	-18.278%
2025-08-14	0.3059	0.309899	0.287101	0.301000	-2.903%	88,813	-18.007%
2025-08-13	0.3100	0.310000	0.300100	0.310000	+3.714%	152,613	-20.387%
2025-08-12	0.3100	0.321060	0.295000	0.298900	-8.649%	375,513	-17.431%
2025-08-11	0.3043	0.333400	0.284200	0.327200	+7.279%	390,250	-24.572%
2025-08-08	0.3000	0.370000	0.300000	0.305000	-4.688%	1,464,862	-19.082%
2025-08-07	0.3100	0.328000	0.300000	0.320000	+4.575%	94,298	-22.875%
2025-08-06	0.3055	0.323900	0.300000	0.306000	-2.857%	134,526	-19.346%
2025-08-05	0.3019	0.315800	0.299900	0.315000	-0.285%	265,905	-21.651%
2025-08-04	0.3249	0.324900	0.297300	0.315900	+6.256%	127,581	-21.874%
2025-08-01	0.2905	0.300000	0.270000	0.297300	-0.900%	196,546	-16.986%
2025-07-31	0.3009	0.305350	0.300000	0.300000	-0.299%	72,523	-17.733%
2025-07-30	0.3098	0.310000	0.299700	0.300900	-5.792%	168,339	-17.979%
2025-07-29	0.3268	0.338600	0.310000	0.319400	-5.194%	201,837	-22.730%
2025-07-28	0.3310	0.345299	0.320700	0.336900	+1.782%	224,958	-26.744%
2025-07-25	0.3350	0.352700	0.331000	0.331000	-4.748%	95,823	-25.438%
2025-07-24	0.3500	0.359950	0.337500	0.347500	-0.430%	198,561	-28.978%
2025-07-23	0.3540	0.359000	0.349000	0.349000	-2.786%	94,300	-29.284%
2025-07-22	0.3401	0.360000	0.340100	0.359000	+2.571%	356,196	-31.253%
2025-07-21	0.3683	0.370000	0.350000	0.350000	-7.895%	295,299	-29.486%
2025-07-18	0.3600	0.385000	0.360000	0.380000	-2.314%	249,219	-35.053%
2025-07-17	0.3781	0.389000	0.365110	0.389000	+0.387%	447,131	-36.555%
2025-07-16	0.3944	0.400000	0.376176	0.387500	-3.125%	431,450	-36.310%
2025-07-15	0.3636	0.400000	0.361100	0.400000	+9.409%	486,667	-38.300%
2025-07-14	0.3672	0.420600	0.360000	0.365600	+2.294%	1,023,528	-32.495%
2025-07-11	0.3206	0.361700	0.320600	0.357400	-3.405%	720,973	-30.946%
2025-07-10	0.3582	0.378600	0.340000	0.370000	+2.949%	664,291	-33.297%
2025-07-09	0.4149	0.416900	0.350000	0.359400	-21.870%	1,660,333	-31.330%
2025-07-08	0.3400	0.482900	0.331001	0.460000	+43.302%	4,986,907	-46.348%
2025-07-07	0.3400	0.365000	0.321000	0.321000	-0.650%	1,116,278	-23.115%
2025-07-03	0.3127	0.325101	0.302200	0.323100	+4.226%	356,819	-23.615%
2025-07-02	0.2956	0.320000	0.281300	0.310000	+3.333%	398,949	-20.387%
2025-07-01	0.2959	0.335800	0.270000	0.300000	0.000%	954,683	-17.733%
2025-06-30	0.2627	0.310000	0.262700	0.300000	+11.483%	700,209	-17.733%
2025-06-27	0.3050	0.305000	0.255700	0.269100	-6.918%	791,727	-8.287%
2025-06-26	0.2865	0.317000	0.270000	0.289100	+0.697%	1,075,455	-14.632%
2025-06-25	0.3020	0.320000	0.277500	0.287100	-7.981%	994,301	-14.037%
2025-06-24	0.2700	0.324800	0.270000	0.312000	+2.699%	2,399,867	-20.897%
2025-06-23	0.3800	0.380000	0.276700	0.303800	-23.726%	4,508,092	-18.762%
2025-06-20	0.3955	0.422075	0.355000	0.398300	-11.489%	11,701,187	-38.037%
2025-06-18	0.4000	0.587600	0.301000	0.450000	+155.102%	566,927,913	-45.156%
2025-06-17	0.1744	0.180400	0.174400	0.176400	-0.339%	124,884	+39.909%
2025-06-16	0.1821	0.182100	0.174000	0.177000	-1.667%	214,324	+39.435%
2025-06-13	0.1875	0.192800	0.160000	0.180000	-5.462%	422,072	+37.111%
2025-06-12	0.2100	0.210400	0.190000	0.190400	-10.104%	405,001	+29.622%
2025-06-11	0.2166	0.216600	0.210000	0.211800	+2.418%	243,534	+16.525%
2025-06-10	0.2003	0.210500	0.200300	0.206800	+0.291%	149,389	+19.342%
2025-06-09	0.2075	0.213099	0.200100	0.206200	-0.579%	211,125	+19.690%
2025-06-06	0.2150	0.222000	0.203900	0.207400	-0.955%	181,695	+18.997%
2025-06-05	0.2054	0.215000	0.200300	0.209400	-2.559%	128,695	+17.861%
2025-06-04	0.2112	0.215000	0.211200	0.214900	+1.945%	52,850	+14.844%
2025-06-03	0.2100	0.214600	0.207000	0.210800	-0.047%	133,043	+17.078%
2025-06-02	0.2214	0.221400	0.210100	0.210900	-4.093%	52,012	+17.022%
2025-05-30	0.2000	0.220000	0.181400	0.219900	+7.794%	383,250	+12.233%
2025-05-29	0.2150	0.215101	0.203400	0.204000	-4.045%	392,034	+20.980%
2025-05-28	0.2100	0.220000	0.200000	0.212600	-3.364%	317,523	+16.087%
2025-05-27	0.2150	0.223000	0.210000	0.220000	+2.326%	106,762	+12.182%
2025-05-23	0.2100	0.221900	0.210000	0.215000	0.000%	39,940	+14.791%
2025-05-22	0.2294	0.229400	0.210200	0.215000	+0.047%	102,213	+14.791%
2025-05-21	0.2178	0.228600	0.207900	0.214900	-2.318%	152,157	+14.844%
2025-05-20	0.2100	0.220101	0.210000	0.220000	0.000%	69,454	+12.182%
2025-05-19	0.2150	0.223400	0.215000	0.220000	+0.228%	221,549	+12.182%
2025-05-16	0.2204	0.235000	0.215000	0.219500	-3.240%	135,580	+12.437%
2025-05-15	0.2208	0.236900	0.215000	0.226850	-2.472%	44,965	+8.794%
2025-05-14	0.2353	0.242300	0.227001	0.232600	-1.063%	44,777	+6.105%
2025-05-13	0.2328	0.240000	0.230100	0.235100	-2.042%	40,863	+4.977%
2025-05-12	0.2250	0.264000	0.210000	0.240000	+6.667%	303,829	+2.833%
2025-05-09	0.2214	0.239000	0.216100	0.225000	-2.174%	81,196	+9.689%
2025-05-08	0.2298	0.233000	0.215100	0.230000	+4.450%	71,930	+7.304%
2025-05-07	0.2300	0.234999	0.220100	0.220200	-8.097%	45,428	+12.080%
2025-05-06	0.2250	0.244400	0.225000	0.239600	+0.042%	23,443	+3.005%
2025-05-05	0.2250	0.246400	0.225000	0.239500	-2.642%	63,612	+3.048%
2025-05-02	0.2252	0.248500	0.225200	0.246000	+9.333%	101,208	+0.325%
2025-05-01	0.2234	0.250000	0.217400	0.225000	-2.174%	71,331	+9.689%
2025-04-30	0.2440	0.260100	0.219200	0.230000	-11.402%	254,827	+7.304%
2025-04-29	0.2589	0.266300	0.250100	0.259600	+3.840%	93,920	-4.931%
2025-04-28	0.2693	0.269300	0.237900	0.250000	-7.373%	39,290	-1.280%
2025-04-25	0.2277	0.279700	0.227700	0.269900	+15.096%	248,443	-8.559%
2025-04-24	0.2221	0.238000	0.222100	0.234500	+4.875%	163,781	+5.245%
2025-04-23	0.2282	0.228200	0.214500	0.223600	-2.187%	71,255	+10.376%
2025-04-22	0.2060	0.230000	0.206000	0.228600	+10.702%	100,434	+7.962%
2025-04-21	0.2135	0.224350	0.205000	0.206500	-4.751%	34,421	+19.516%
2025-04-17	0.2050	0.221299	0.205000	0.216800	+2.264%	38,657	+13.838%
2025-04-16	0.2200	0.231800	0.205000	0.212000	-5.568%	181,064	+16.415%
2025-04-15	0.2380	0.238000	0.216200	0.224500	-5.274%	88,724	+9.933%
2025-04-14	0.2350	0.240000	0.220810	0.237000	+4.636%	76,075	+4.135%
2025-04-11	0.2300	0.237200	0.221000	0.226500	-0.614%	52,032	+8.962%
2025-04-10	0.2100	0.230000	0.210000	0.227900	+0.618%	37,322	+8.293%
2025-04-09	0.2100	0.233000	0.201401	0.226500	+7.397%	218,585	+8.962%
2025-04-08	0.2200	0.238600	0.210000	0.210900	-2.811%	76,712	+17.022%
2025-04-07	0.2240	0.238600	0.210000	0.217000	-5.734%	142,494	+13.733%
2025-04-04	0.2277	0.239128	0.221200	0.230200	-9.761%	78,456	+7.211%
2025-04-03	0.2681	0.270000	0.255000	0.255100	-4.849%	34,806	-3.254%
2025-04-02	0.2600	0.275100	0.256700	0.268100	+3.915%	79,810	-7.945%
2025-04-01	0.2500	0.263700	0.240000	0.258000	+2.789%	114,538	-4.341%
2025-03-31	0.2700	0.270000	0.251000	0.251000	-6.168%	61,478	-1.673%
2025-03-28	0.2880	0.294200	0.266200	0.267500	-9.902%	131,786	-7.738%
2025-03-27	0.2880	0.300069	0.288000	0.296900	+2.379%	41,836	-16.874%
2025-03-26	0.2949	0.307000	0.285000	0.290000	-1.645%	49,045	-14.897%
2025-03-25	0.3143	0.314600	0.280000	0.294850	-3.201%	88,725	-16.296%
2025-03-24	0.3050	0.329400	0.290000	0.304600	-4.424%	249,186	-18.976%
2025-03-21	0.3074	0.320000	0.305000	0.318700	-0.437%	39,652	-22.560%
2025-03-20	0.3100	0.324000	0.305000	0.320100	+0.031%	76,488	-22.899%
2025-03-19	0.3158	0.329600	0.315800	0.320000	+1.330%	64,125	-22.875%
2025-03-18	0.3050	0.328000	0.305000	0.315800	+0.032%	38,518	-21.849%
2025-03-17	0.3000	0.319999	0.300000	0.315700	-0.723%	93,079	-21.825%
2025-03-14	0.3000	0.320000	0.300000	0.318000	-0.313%	29,635	-22.390%
2025-03-13	0.2985	0.320000	0.298500	0.319000	-0.156%	45,975	-22.633%
2025-03-12	0.2950	0.319800	0.295000	0.319500	-0.125%	54,104	-22.754%
2025-03-11	0.3090	0.339399	0.280500	0.319900	+1.138%	136,780	-22.851%
2025-03-10	0.3310	0.331378	0.309000	0.316300	-6.586%	213,698	-21.973%
2025-03-07	0.3500	0.350000	0.320100	0.338600	-3.202%	57,229	-27.112%
2025-03-06	0.3300	0.365100	0.315400	0.349800	+1.450%	108,701	-29.445%
2025-03-05	0.3500	0.355000	0.320000	0.344800	+1.711%	43,190	-28.422%
2025-03-04	0.3327	0.354900	0.310200	0.339000	-1.166%	246,617	-27.198%
2025-03-03	0.3546	0.378900	0.334100	0.343000	-3.516%	607,640	-28.047%
2025-02-28	0.3483	0.415000	0.332800	0.355500	+5.084%	1,109,381	-30.577%
2025-02-27	0.3110	0.339600	0.310500	0.338300	+0.178%	138,772	-27.047%
2025-02-26	0.3275	0.350100	0.327500	0.337700	-1.803%	75,400	-26.917%
2025-02-25	0.3512	0.363200	0.330000	0.343900	-4.393%	131,406	-28.235%
2025-02-24	0.3600	0.405900	0.350600	0.359700	-5.342%	115,095	-31.387%
2025-02-21	0.3710	0.390000	0.360000	0.380000	-2.439%	111,341	-35.053%
2025-02-20	0.4100	0.410000	0.370400	0.389500	-2.601%	102,665	-36.637%
2025-02-19	0.3990	0.419800	0.370100	0.399900	-1.502%	207,489	-38.285%
2025-02-18	0.3400	0.419700	0.340000	0.406000	+22.881%	723,535	-39.212%
2025-02-14	0.3304	0.367900	0.330400	0.330400	-0.632%	200,975	-25.303%
2025-02-13	0.3115	0.342000	0.311500	0.332500	-4.728%	268,814	-25.774%
2025-02-12	0.3500	0.353812	0.330300	0.349000	+2.950%	156,144	-29.284%
2025-02-11	0.3300	0.360000	0.324500	0.339000	-1.453%	204,710	-27.198%
2025-02-10	0.3385	0.400000	0.321319	0.344000	-1.433%	194,903	-28.256%
2025-02-07	0.3550	0.369000	0.330250	0.349000	-3.989%	201,956	-29.284%
2025-02-06	0.3542	0.368400	0.354200	0.363500	+0.553%	68,476	-32.105%
2025-02-05	0.3650	0.388000	0.354000	0.361500	-0.959%	38,759	-31.729%
2025-02-04	0.3610	0.379600	0.354200	0.365000	-3.694%	129,008	-32.384%
2025-02-03	0.3700	0.387000	0.361000	0.379000	+0.265%	87,423	-34.881%
2025-01-31	0.3822	0.385900	0.368600	0.378000	-0.526%	59,245	-34.709%
2025-01-30	0.3868	0.402000	0.360000	0.380000	-2.314%	142,394	-35.053%
2025-01-29	0.3890	0.389000	0.389000	0.389000	-8.471%	2,230	-36.555%
2025-01-28	0.4380	0.450000	0.400000	0.425000	-2.968%	82,763	-41.929%
2025-01-27	0.4700	0.489899	0.380000	0.438000	-12.365%	276,996	-43.653%
2025-01-24	0.4850	0.499899	0.484000	0.499800	-0.040%	77,841	-50.620%
2025-01-23	0.4900	0.500000	0.479100	0.500000	+1.010%	152,704	-50.640%
2025-01-22	0.5000	0.500000	0.470000	0.495000	+1.268%	227,545	-50.141%
2025-01-21	0.4802	0.495000	0.480000	0.488800	-1.906%	238,692	-49.509%
2025-01-17	0.4706	0.526000	0.470600	0.498300	+1.798%	171,980	-50.472%
2025-01-16	0.4800	0.512000	0.470000	0.489500	+2.556%	91,725	-49.581%
2025-01-15	0.4704	0.493900	0.470400	0.477300	-0.562%	77,323	-48.292%
2025-01-14	0.4753	0.500000	0.469775	0.480000	-2.041%	118,371	-48.583%
2025-01-13	0.4710	0.494100	0.440000	0.490000	-2.932%	173,838	-49.633%
2025-01-10	0.4800	0.540000	0.470900	0.504800	+3.020%	428,524	-51.109%
2025-01-08	0.4900	0.504300	0.449500	0.490000	-0.224%	348,775	-49.633%
2025-01-07	0.4890	0.515000	0.461001	0.491100	+1.258%	375,681	-49.745%
2025-01-06	0.5143	0.514300	0.460000	0.485000	-5.825%	711,504	-49.113%
2025-01-03	0.4800	0.540000	0.472000	0.515000	+1.980%	785,817	-52.078%
2025-01-02	0.5145	0.523942	0.460000	0.505000	+9.783%	781,007	-51.129%
2024-12-31	0.5504	0.563000	0.420000	0.460000	-13.273%	1,313,357	-46.348%
2024-12-30	0.6379	0.640000	0.510000	0.530400	-15.783%	2,165,437	-53.469%
2024-12-27	0.4100	0.670000	0.401001	0.629800	+42.812%	6,017,667	-60.813%
2024-12-26	0.3110	0.680000	0.311000	0.441000	+42.258%	22,609,702	-44.036%
2024-12-24	0.2968	0.349800	0.296800	0.310000	+1.307%	285,060	-20.387%
2024-12-23	0.2980	0.316000	0.281300	0.306000	-3.165%	226,113	-19.346%
2024-12-20	0.3102	0.322100	0.307200	0.316000	-1.894%	194,750	-21.899%
2024-12-19	0.3400	0.350000	0.319000	0.322100	-4.985%	123,691	-23.378%
2024-12-18	0.3411	0.341100	0.320000	0.339000	-0.877%	146,676	-27.198%
2024-12-17	0.3492	0.356000	0.324000	0.342000	-5.000%	267,205	-27.836%
2024-12-16	0.3868	0.386800	0.355000	0.360000	-5.263%	170,230	-31.444%
2024-12-13	0.3800	0.390100	0.365000	0.380000	-2.564%	124,175	-35.053%
2024-12-12	0.3900	0.400000	0.380000	0.390000	-2.864%	61,073	-36.718%
2024-12-11	0.3970	0.409900	0.384400	0.401500	+1.134%	215,992	-38.531%
2024-12-10	0.3801	0.410000	0.380000	0.397000	+4.446%	154,725	-37.834%
2024-12-09	0.3710	0.394900	0.370000	0.380100	+0.662%	230,412	-35.070%
2024-12-06	0.3770	0.382000	0.371100	0.377600	-1.922%	122,059	-34.640%
2024-12-05	0.3870	0.395000	0.370200	0.385000	-3.509%	189,305	-35.896%
2024-12-04	0.4030	0.410000	0.372700	0.399000	-0.845%	171,196	-38.145%
2024-12-03	0.4020	0.410000	0.402000	0.402400	-2.802%	156,131	-38.668%
2024-12-02	0.4000	0.430000	0.400000	0.414000	+0.308%	189,918	-40.386%
2024-11-29	0.4010	0.422400	0.401000	0.412728	-0.042%	83,669	-40.203%
2024-11-27	0.4200	0.421100	0.404800	0.412900	-4.642%	127,232	-40.228%
2024-11-26	0.4100	0.450300	0.400000	0.433000	+2.997%	264,463	-43.002%
2024-11-25	0.4360	0.448900	0.420000	0.420400	-2.595%	186,716	-41.294%
2024-11-22	0.4000	0.439500	0.400000	0.431600	+4.327%	188,299	-42.817%
2024-11-21	0.4100	0.428299	0.402701	0.413700	-3.115%	205,661	-40.343%
2024-11-20	0.4600	0.460000	0.402700	0.427000	-1.613%	162,348	-42.201%
2024-11-19	0.4549	0.457000	0.420600	0.434000	-7.463%	369,291	-43.134%
2024-11-18	0.4800	0.489000	0.452700	0.469000	-0.909%	179,014	-47.377%
2024-11-15	0.4770	0.479999	0.450000	0.473300	-0.776%	134,995	-47.855%
2024-11-14	0.4500	0.490600	0.450000	0.477000	+1.706%	201,822	-48.260%
2024-11-13	0.4797	0.490000	0.450000	0.469000	-4.286%	430,442	-47.377%
2024-11-12	0.5000	0.519999	0.470000	0.490000	+2.083%	605,190	-49.633%
2024-11-11	0.5044	0.524651	0.460700	0.480000	-9.434%	2,644,003	-48.583%
2024-11-08	0.4814	0.540000	0.481400	0.530000	+6.790%	409,130	-53.434%
2024-11-07	0.4700	0.523000	0.454200	0.496300	+10.093%	429,392	-50.272%
2024-11-06	0.4505	0.478200	0.440400	0.450800	-6.337%	309,270	-45.253%
2024-11-05	0.4510	0.500000	0.450000	0.481300	+0.271%	273,134	-48.722%
2024-11-04	0.5500	0.558000	0.440000	0.480000	-12.727%	980,366	-48.583%
2024-11-01	0.5726	0.572600	0.530500	0.550000	-4.031%	295,071	-55.127%
2024-10-31	0.5601	0.579900	0.550000	0.573100	-2.699%	275,467	-56.936%
2024-10-30	0.5719	0.593600	0.550000	0.589000	+0.478%	615,376	-58.098%
2024-10-29	0.6122	0.612900	0.549900	0.586200	-6.058%	716,738	-57.898%
2024-10-28	0.6292	0.629200	0.601000	0.624000	-0.826%	365,130	-60.449%
2024-10-25	0.6090	0.629200	0.600100	0.629200	+0.511%	467,356	-60.776%
2024-10-24	0.6200	0.640000	0.604010	0.626000	-3.320%	542,399	-60.575%
2024-10-23	0.6506	0.669999	0.620000	0.647500	-3.358%	509,435	-61.884%
2024-10-22	0.6514	0.670000	0.650000	0.670000	0.000%	484,320	-63.164%
2024-10-21	0.6766	0.676600	0.650000	0.670000	-1.760%	497,337	-63.164%
2024-10-18	0.6600	0.687800	0.660000	0.682000	-1.159%	499,362	-63.812%
2024-10-17	0.6899	0.691000	0.660000	0.690000	+1.155%	586,824	-64.232%
2024-10-16	0.7216	0.721600	0.665500	0.682124	-2.050%	1,020,808	-63.819%
2024-10-15	0.7490	0.749000	0.691100	0.696400	-4.077%	742,860	-64.561%
2024-10-14	0.6541	0.770000	0.654100	0.726000	+11.213%	1,720,141	-66.006%
2024-10-11	0.6660	0.680000	0.651500	0.652800	-2.567%	648,924	-62.194%
2024-10-10	0.7250	0.726400	0.650400	0.670000	-6.162%	837,884	-63.164%
2024-10-09	0.7100	0.730000	0.707800	0.714000	0.000%	421,807	-65.434%
2024-10-08	0.7445	0.756000	0.714000	0.714000	-2.976%	482,727	-65.434%
2024-10-07	0.7600	0.780000	0.728100	0.735900	-0.554%	461,484	-66.463%
2024-10-04	0.7771	0.777100	0.720000	0.740000	0.000%	615,102	-66.649%
2024-10-03	0.7640	0.801600	0.740000	0.740000	+1.231%	762,785	-66.649%
2024-10-02	0.7400	0.760000	0.720000	0.731000	+1.528%	864,603	-66.238%
2024-10-01	0.7943	0.800000	0.700000	0.720000	-6.856%	1,202,638	-65.722%
2024-09-30	0.8286	0.828600	0.762300	0.773000	-4.568%	1,639,544	-68.072%
2024-09-27	0.8800	0.880000	0.770000	0.810000	-4.706%	2,115,420	-69.531%
2024-09-26	0.6562	0.850000	0.656200	0.850000	-26.087%	13,278,750	-70.965%
2024-09-25	1.2700	1.390000	1.150000	1.150000	-5.738%	1,759,443	-78.539%
2024-09-24	1.3500	1.380000	1.180000	1.220000	-7.576%	1,880,319	-79.770%
2024-09-23	1.4600	1.518600	1.300000	1.320000	-7.042%	1,562,129	-81.303%
2024-09-20	1.4600	1.750000	1.320000	1.420000	+2.899%	6,856,969	-82.620%
2024-09-19	1.2300	1.570000	1.220000	1.380000	+22.124%	8,534,212	-82.116%
2024-09-18	1.4800	1.480000	1.100000	1.130000	-24.161%	4,272,058	-78.159%
2024-09-17	1.5900	1.650000	1.420000	1.490000	-5.696%	2,756,597	-83.436%
2024-09-16	1.8500	1.850000	1.580000	1.580000	-17.708%	2,734,362	-84.380%
2024-09-13	1.8000	2.200000	1.520000	1.920000	-7.692%	8,858,195	-87.146%
2024-09-12	5.5000	5.780000	0.760000	2.080000	-84.134%	26,573,746	-88.135%
2024-09-11	21.5400	22.490000	13.110000	13.110000	-35.735%	8,577,572	-98.117%
2024-09-10	19.8700	21.900000	18.500000	20.400000	+0.592%	6,651,474	-98.790%
2024-09-09	16.0700	20.280000	13.530000	20.280000	+17.023%	5,640,273	-98.783%
2024-09-06	11.9500	17.440000	11.740000	17.330000	+42.751%	666,024	-98.576%
2024-09-05	9.2200	12.800000	8.610000	12.140000	+33.848%	1,286,454	-97.967%
2024-09-04	7.3100	9.480000	7.310000	9.070000	+18.253%	2,018,871	-97.279%
2024-09-03	7.1700	7.690000	7.100000	7.670000	+6.233%	1,055,257	-96.782%
2024-08-30	7.1000	7.710000	6.900000	7.220000	+3.736%	532,445	-96.582%
2024-08-29	7.5100	7.550000	6.920000	6.960000	-6.326%	27,095	-96.454%
2024-08-28	7.7200	7.900000	7.350000	7.430000	-6.892%	63,180	-96.678%
2024-08-27	8.4400	8.440000	7.700000	7.980000	-4.887%	145,548	-96.907%
2024-08-26	8.0300	8.565000	7.900000	8.390000	+5.801%	42,120	-97.058%
2024-08-23	8.7900	8.860000	7.930000	7.930000	-8.324%	167,781	-96.888%
2024-08-22	8.8800	9.045000	8.520000	8.650000	-2.370%	52,447	-97.147%
2024-08-21	9.7800	10.180000	8.560000	8.860000	-10.051%	267,568	-97.214%
2024-08-20	8.9700	9.850000	8.950000	9.850000	+12.829%	71,805	-97.494%
2024-08-19	8.5600	9.250000	8.560000	8.730000	-1.020%	49,072	-97.173%
2024-08-16	8.8700	8.960000	8.270000	8.820000	+0.341%	371,794	-97.202%
2024-08-15	7.8600	8.790000	7.650000	8.790000	+13.419%	171,089	-97.192%
2024-08-14	7.3500	7.750000	7.210000	7.750000	+5.586%	231,879	-96.815%
2024-08-13	7.3600	7.372300	7.080000	7.340000	+0.548%	303,073	-96.638%
2024-08-12	7.1800	7.900000	7.180000	7.300000	+2.098%	171,845	-96.619%
2024-08-09	7.1900	7.220000	6.950000	7.150000	+2.878%	445,846	-96.548%
2024-08-08	6.9100	7.200000	6.800000	6.950000	-0.430%	56,841	-96.449%
2024-08-07	7.0101	7.240000	6.750100	6.980000	+1.601%	118,660	-96.464%
2024-08-06	6.7200	7.270000	6.710000	6.870000	+2.537%	122,192	-96.408%
2024-08-05	6.5700	7.080000	6.460000	6.700000	-2.899%	582,194	-96.316%
2024-08-02	7.0500	7.350000	6.900000	6.900000	-4.300%	708,836	-96.423%
2024-08-01	7.2300	7.440000	6.903000	7.210000	+1.693%	73,901	-96.577%
2024-07-31	7.1800	7.450000	6.550000	7.090000	+0.839%	199,059	-96.519%
2024-07-30	6.8200	7.190000	6.820000	7.031000	+2.344%	60,596	-96.490%
2024-07-29	7.3800	7.540000	6.850000	6.870000	-5.632%	112,880	-96.408%
2024-07-26	6.7000	7.490000	6.700000	7.280000	+9.804%	130,822	-96.610%
2024-07-25	6.8400	7.120000	6.220000	6.630000	-3.353%	586,423	-96.278%
2024-07-24	6.5800	7.130000	6.580000	6.860000	+2.695%	785,052	-96.402%
2024-07-23	6.7500	6.800000	6.565000	6.680000	-1.037%	23,432	-96.305%
2024-07-22	7.0100	7.110000	6.540000	6.750000	-3.571%	107,145	-96.344%
2024-07-19	7.2500	7.270000	6.830000	7.000000	+1.744%	37,649	-96.474%
2024-07-18	7.1000	7.600000	6.800000	6.880000	-2.962%	98,247	-96.413%
2024-07-17	7.1500	7.250000	6.400000	7.090000	-2.072%	138,135	-96.519%
2024-07-16	7.1400	7.450000	7.100000	7.240000	-2.162%	26,603	-96.591%
2024-07-15	7.6400	7.640000	6.950000	7.400000	+3.787%	180,317	-96.665%

.dark-mode .WctZFk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WctZFk{ color: #333333; background-color: white; border: 2px solid #333333; }RYDERyde Group Ltd.stock NYSEAMERICAN

RYDE
Ryde Group Ltd.
stock NYSEAMERICAN