Dark

RYDE
Ryde Group Ltd.
stock NYSEAMERICAN

Market Open

Jun 16, 2025 9:43:55 AM EDT

0.1800USD0.000%(0.0000)131,814

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 16, 2025 8:13:30 AM EDT

0.1808USD+0.444%(+0.0008)100

After-hours

Jun 13, 2025 4:50:30 PM EDT

0.1800USD0.000%(0.0000)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	0.1800	0.180000	0.180000	0.180000	0.000%	131,814	0.000%
2025-06-13	0.1875	0.192800	0.160000	0.180000	-5.462%	422,072	0.000%
2025-06-12	0.2100	0.210400	0.190000	0.190400	-10.104%	405,001	-5.462%
2025-06-11	0.2166	0.216600	0.210000	0.211800	+2.418%	243,534	-15.014%
2025-06-10	0.2003	0.210500	0.200300	0.206800	+0.291%	149,389	-12.959%
2025-06-09	0.2075	0.213099	0.200100	0.206200	-0.579%	211,125	-12.706%
2025-06-06	0.2150	0.222000	0.203900	0.207400	-0.955%	181,695	-13.211%
2025-06-05	0.2054	0.215000	0.200300	0.209400	-2.559%	128,695	-14.040%
2025-06-04	0.2112	0.215000	0.211200	0.214900	+1.945%	52,850	-16.240%
2025-06-03	0.2100	0.214600	0.207000	0.210800	-0.047%	133,043	-14.611%
2025-06-02	0.2214	0.221400	0.210100	0.210900	-4.093%	52,012	-14.651%
2025-05-30	0.2000	0.220000	0.181400	0.219900	+7.794%	383,250	-18.145%
2025-05-29	0.2150	0.215101	0.203400	0.204000	-4.045%	392,034	-11.765%
2025-05-28	0.2100	0.220000	0.200000	0.212600	-3.364%	317,523	-15.334%
2025-05-27	0.2150	0.223000	0.210000	0.220000	+2.326%	106,762	-18.182%
2025-05-23	0.2100	0.221900	0.210000	0.215000	0.000%	39,940	-16.279%
2025-05-22	0.2294	0.229400	0.210200	0.215000	+0.047%	102,213	-16.279%
2025-05-21	0.2178	0.228600	0.207900	0.214900	-2.318%	152,157	-16.240%
2025-05-20	0.2100	0.220101	0.210000	0.220000	0.000%	69,454	-18.182%
2025-05-19	0.2150	0.223400	0.215000	0.220000	+0.228%	221,549	-18.182%
2025-05-16	0.2204	0.235000	0.215000	0.219500	-3.240%	135,580	-17.995%
2025-05-15	0.2208	0.236900	0.215000	0.226850	-2.472%	44,965	-20.652%
2025-05-14	0.2353	0.242300	0.227001	0.232600	-1.063%	44,777	-22.614%
2025-05-13	0.2328	0.240000	0.230100	0.235100	-2.042%	40,863	-23.437%
2025-05-12	0.2250	0.264000	0.210000	0.240000	+6.667%	303,829	-25.000%
2025-05-09	0.2214	0.239000	0.216100	0.225000	-2.174%	81,196	-20.000%
2025-05-08	0.2298	0.233000	0.215100	0.230000	+4.450%	71,930	-21.739%
2025-05-07	0.2300	0.234999	0.220100	0.220200	-8.097%	45,428	-18.256%
2025-05-06	0.2250	0.244400	0.225000	0.239600	+0.042%	23,443	-24.875%
2025-05-05	0.2250	0.246400	0.225000	0.239500	-2.642%	63,612	-24.843%
2025-05-02	0.2252	0.248500	0.225200	0.246000	+9.333%	101,208	-26.829%
2025-05-01	0.2234	0.250000	0.217400	0.225000	-2.174%	71,331	-20.000%
2025-04-30	0.2440	0.260100	0.219200	0.230000	-11.402%	254,827	-21.739%
2025-04-29	0.2589	0.266300	0.250100	0.259600	+3.840%	93,920	-30.663%
2025-04-28	0.2693	0.269300	0.237900	0.250000	-7.373%	39,290	-28.000%
2025-04-25	0.2277	0.279700	0.227700	0.269900	+15.096%	248,443	-33.309%
2025-04-24	0.2221	0.238000	0.222100	0.234500	+4.875%	163,781	-23.241%
2025-04-23	0.2282	0.228200	0.214500	0.223600	-2.187%	71,255	-19.499%
2025-04-22	0.2060	0.230000	0.206000	0.228600	+10.702%	100,434	-21.260%
2025-04-21	0.2135	0.224350	0.205000	0.206500	-4.751%	34,421	-12.833%
2025-04-17	0.2050	0.221299	0.205000	0.216800	+2.264%	38,657	-16.974%
2025-04-16	0.2200	0.231800	0.205000	0.212000	-5.568%	181,064	-15.094%
2025-04-15	0.2380	0.238000	0.216200	0.224500	-5.274%	88,724	-19.822%
2025-04-14	0.2350	0.240000	0.220810	0.237000	+4.636%	76,075	-24.051%
2025-04-11	0.2300	0.237200	0.221000	0.226500	-0.614%	52,032	-20.530%
2025-04-10	0.2100	0.230000	0.210000	0.227900	+0.618%	37,322	-21.018%
2025-04-09	0.2100	0.233000	0.201401	0.226500	+7.397%	218,585	-20.530%
2025-04-08	0.2200	0.238600	0.210000	0.210900	-2.811%	76,712	-14.651%
2025-04-07	0.2240	0.238600	0.210000	0.217000	-5.734%	142,494	-17.051%
2025-04-04	0.2277	0.239128	0.221200	0.230200	-9.761%	78,456	-21.807%
2025-04-03	0.2681	0.270000	0.255000	0.255100	-4.849%	34,806	-29.439%
2025-04-02	0.2600	0.275100	0.256700	0.268100	+3.915%	79,810	-32.861%
2025-04-01	0.2500	0.263700	0.240000	0.258000	+2.789%	114,538	-30.233%
2025-03-31	0.2700	0.270000	0.251000	0.251000	-6.168%	61,478	-28.287%
2025-03-28	0.2880	0.294200	0.266200	0.267500	-9.902%	131,786	-32.710%
2025-03-27	0.2880	0.300069	0.288000	0.296900	+2.379%	41,836	-39.374%
2025-03-26	0.2949	0.307000	0.285000	0.290000	-1.645%	49,045	-37.931%
2025-03-25	0.3143	0.314600	0.280000	0.294850	-3.201%	88,725	-38.952%
2025-03-24	0.3050	0.329400	0.290000	0.304600	-4.424%	249,186	-40.906%
2025-03-21	0.3074	0.320000	0.305000	0.318700	-0.437%	39,652	-43.521%
2025-03-20	0.3100	0.324000	0.305000	0.320100	+0.031%	76,488	-43.768%
2025-03-19	0.3158	0.329600	0.315800	0.320000	+1.330%	64,125	-43.750%
2025-03-18	0.3050	0.328000	0.305000	0.315800	+0.032%	38,518	-43.002%
2025-03-17	0.3000	0.319999	0.300000	0.315700	-0.723%	93,079	-42.984%
2025-03-14	0.3000	0.320000	0.300000	0.318000	-0.313%	29,635	-43.396%
2025-03-13	0.2985	0.320000	0.298500	0.319000	-0.156%	45,975	-43.574%
2025-03-12	0.2950	0.319800	0.295000	0.319500	-0.125%	54,104	-43.662%
2025-03-11	0.3090	0.339399	0.280500	0.319900	+1.138%	136,780	-43.732%
2025-03-10	0.3310	0.331378	0.309000	0.316300	-6.586%	213,698	-43.092%
2025-03-07	0.3500	0.350000	0.320100	0.338600	-3.202%	57,229	-46.840%
2025-03-06	0.3300	0.365100	0.315400	0.349800	+1.450%	108,701	-48.542%
2025-03-05	0.3500	0.355000	0.320000	0.344800	+1.711%	43,190	-47.796%
2025-03-04	0.3327	0.354900	0.310200	0.339000	-1.166%	246,617	-46.903%
2025-03-03	0.3546	0.378900	0.334100	0.343000	-3.516%	607,640	-47.522%
2025-02-28	0.3483	0.415000	0.332800	0.355500	+5.084%	1,109,381	-49.367%
2025-02-27	0.3110	0.339600	0.310500	0.338300	+0.178%	138,772	-46.793%
2025-02-26	0.3275	0.350100	0.327500	0.337700	-1.803%	75,400	-46.698%
2025-02-25	0.3512	0.363200	0.330000	0.343900	-4.393%	131,406	-47.659%
2025-02-24	0.3600	0.405900	0.350600	0.359700	-5.342%	115,095	-49.958%
2025-02-21	0.3710	0.390000	0.360000	0.380000	-2.439%	111,341	-52.632%
2025-02-20	0.4100	0.410000	0.370400	0.389500	-2.601%	102,665	-53.787%
2025-02-19	0.3990	0.419800	0.370100	0.399900	-1.502%	207,489	-54.989%
2025-02-18	0.3400	0.419700	0.340000	0.406000	+22.881%	723,535	-55.665%
2025-02-14	0.3304	0.367900	0.330400	0.330400	-0.632%	200,975	-45.521%
2025-02-13	0.3115	0.342000	0.311500	0.332500	-4.728%	268,814	-45.865%
2025-02-12	0.3500	0.353812	0.330300	0.349000	+2.950%	156,144	-48.424%
2025-02-11	0.3300	0.360000	0.324500	0.339000	-1.453%	204,710	-46.903%
2025-02-10	0.3385	0.400000	0.321319	0.344000	-1.433%	194,903	-47.674%
2025-02-07	0.3550	0.369000	0.330250	0.349000	-3.989%	201,956	-48.424%
2025-02-06	0.3542	0.368400	0.354200	0.363500	+0.553%	68,476	-50.481%
2025-02-05	0.3650	0.388000	0.354000	0.361500	-0.959%	38,759	-50.207%
2025-02-04	0.3610	0.379600	0.354200	0.365000	-3.694%	129,008	-50.685%
2025-02-03	0.3700	0.387000	0.361000	0.379000	+0.265%	87,423	-52.507%
2025-01-31	0.3822	0.385900	0.368600	0.378000	-0.526%	59,245	-52.381%
2025-01-30	0.3868	0.402000	0.360000	0.380000	-2.314%	142,394	-52.632%
2025-01-29	0.3890	0.389000	0.389000	0.389000	-8.471%	2,230	-53.728%
2025-01-28	0.4380	0.450000	0.400000	0.425000	-2.968%	82,763	-57.647%
2025-01-27	0.4700	0.489899	0.380000	0.438000	-12.365%	276,996	-58.904%
2025-01-24	0.4850	0.499899	0.484000	0.499800	-0.040%	77,841	-63.986%
2025-01-23	0.4900	0.500000	0.479100	0.500000	+1.010%	152,704	-64.000%
2025-01-22	0.5000	0.500000	0.470000	0.495000	+1.268%	227,545	-63.636%
2025-01-21	0.4802	0.495000	0.480000	0.488800	-1.906%	238,692	-63.175%
2025-01-17	0.4706	0.526000	0.470600	0.498300	+1.798%	171,980	-63.877%
2025-01-16	0.4800	0.512000	0.470000	0.489500	+2.556%	91,725	-63.228%
2025-01-15	0.4704	0.493900	0.470400	0.477300	-0.562%	77,323	-62.288%
2025-01-14	0.4753	0.500000	0.469775	0.480000	-2.041%	118,371	-62.500%
2025-01-13	0.4710	0.494100	0.440000	0.490000	-2.932%	173,838	-63.265%
2025-01-10	0.4800	0.540000	0.470900	0.504800	+3.020%	428,524	-64.342%
2025-01-08	0.4900	0.504300	0.449500	0.490000	-0.224%	348,775	-63.265%
2025-01-07	0.4890	0.515000	0.461001	0.491100	+1.258%	375,681	-63.348%
2025-01-06	0.5143	0.514300	0.460000	0.485000	-5.825%	711,504	-62.887%
2025-01-03	0.4800	0.540000	0.472000	0.515000	+1.980%	785,817	-65.049%
2025-01-02	0.5145	0.523942	0.460000	0.505000	+9.783%	781,007	-64.356%
2024-12-31	0.5504	0.563000	0.420000	0.460000	-13.273%	1,313,357	-60.870%
2024-12-30	0.6379	0.640000	0.510000	0.530400	-15.783%	2,165,437	-66.063%
2024-12-27	0.4100	0.670000	0.401001	0.629800	+42.812%	6,017,667	-71.419%
2024-12-26	0.3110	0.680000	0.311000	0.441000	+42.258%	22,609,702	-59.184%
2024-12-24	0.2968	0.349800	0.296800	0.310000	+1.307%	285,060	-41.935%
2024-12-23	0.2980	0.316000	0.281300	0.306000	-3.165%	226,113	-41.176%
2024-12-20	0.3102	0.322100	0.307200	0.316000	-1.894%	194,750	-43.038%
2024-12-19	0.3400	0.350000	0.319000	0.322100	-4.985%	123,691	-44.117%
2024-12-18	0.3411	0.341100	0.320000	0.339000	-0.877%	146,676	-46.903%
2024-12-17	0.3492	0.356000	0.324000	0.342000	-5.000%	267,205	-47.368%
2024-12-16	0.3868	0.386800	0.355000	0.360000	-5.263%	170,230	-50.000%
2024-12-13	0.3800	0.390100	0.365000	0.380000	-2.564%	124,175	-52.632%
2024-12-12	0.3900	0.400000	0.380000	0.390000	-2.864%	61,073	-53.846%
2024-12-11	0.3970	0.409900	0.384400	0.401500	+1.134%	215,992	-55.168%
2024-12-10	0.3801	0.410000	0.380000	0.397000	+4.446%	154,725	-54.660%
2024-12-09	0.3710	0.394900	0.370000	0.380100	+0.662%	230,412	-52.644%
2024-12-06	0.3770	0.382000	0.371100	0.377600	-1.922%	122,059	-52.331%
2024-12-05	0.3870	0.395000	0.370200	0.385000	-3.509%	189,305	-53.247%
2024-12-04	0.4030	0.410000	0.372700	0.399000	-0.845%	171,196	-54.887%
2024-12-03	0.4020	0.410000	0.402000	0.402400	-2.802%	156,131	-55.268%
2024-12-02	0.4000	0.430000	0.400000	0.414000	+0.308%	189,918	-56.522%
2024-11-29	0.4010	0.422400	0.401000	0.412728	-0.042%	83,669	-56.388%
2024-11-27	0.4200	0.421100	0.404800	0.412900	-4.642%	127,232	-56.406%
2024-11-26	0.4100	0.450300	0.400000	0.433000	+2.997%	264,463	-58.430%
2024-11-25	0.4360	0.448900	0.420000	0.420400	-2.595%	186,716	-57.184%
2024-11-22	0.4000	0.439500	0.400000	0.431600	+4.327%	188,299	-58.295%
2024-11-21	0.4100	0.428299	0.402701	0.413700	-3.115%	205,661	-56.490%
2024-11-20	0.4600	0.460000	0.402700	0.427000	-1.613%	162,348	-57.845%
2024-11-19	0.4549	0.457000	0.420600	0.434000	-7.463%	369,291	-58.525%
2024-11-18	0.4800	0.489000	0.452700	0.469000	-0.909%	179,014	-61.620%
2024-11-15	0.4770	0.479999	0.450000	0.473300	-0.776%	134,995	-61.969%
2024-11-14	0.4500	0.490600	0.450000	0.477000	+1.706%	201,822	-62.264%
2024-11-13	0.4797	0.490000	0.450000	0.469000	-4.286%	430,442	-61.620%
2024-11-12	0.5000	0.519999	0.470000	0.490000	+2.083%	605,190	-63.265%
2024-11-11	0.5044	0.524651	0.460700	0.480000	-9.434%	2,644,003	-62.500%
2024-11-08	0.4814	0.540000	0.481400	0.530000	+6.790%	409,130	-66.038%
2024-11-07	0.4700	0.523000	0.454200	0.496300	+10.093%	429,392	-63.732%
2024-11-06	0.4505	0.478200	0.440400	0.450800	-6.337%	309,270	-60.071%
2024-11-05	0.4510	0.500000	0.450000	0.481300	+0.271%	273,134	-62.601%
2024-11-04	0.5500	0.558000	0.440000	0.480000	-12.727%	980,366	-62.500%
2024-11-01	0.5726	0.572600	0.530500	0.550000	-4.031%	295,071	-67.273%
2024-10-31	0.5601	0.579900	0.550000	0.573100	-2.699%	275,467	-68.592%
2024-10-30	0.5719	0.593600	0.550000	0.589000	+0.478%	615,376	-69.440%
2024-10-29	0.6122	0.612900	0.549900	0.586200	-6.058%	716,738	-69.294%
2024-10-28	0.6292	0.629200	0.601000	0.624000	-0.826%	365,130	-71.154%
2024-10-25	0.6090	0.629200	0.600100	0.629200	+0.511%	467,356	-71.392%
2024-10-24	0.6200	0.640000	0.604010	0.626000	-3.320%	542,399	-71.246%
2024-10-23	0.6506	0.669999	0.620000	0.647500	-3.358%	509,435	-72.201%
2024-10-22	0.6514	0.670000	0.650000	0.670000	0.000%	484,320	-73.134%
2024-10-21	0.6766	0.676600	0.650000	0.670000	-1.760%	497,337	-73.134%
2024-10-18	0.6600	0.687800	0.660000	0.682000	-1.159%	499,362	-73.607%
2024-10-17	0.6899	0.691000	0.660000	0.690000	+1.155%	586,824	-73.913%
2024-10-16	0.7216	0.721600	0.665500	0.682124	-2.050%	1,020,808	-73.612%
2024-10-15	0.7490	0.749000	0.691100	0.696400	-4.077%	742,860	-74.153%
2024-10-14	0.6541	0.770000	0.654100	0.726000	+11.213%	1,720,141	-75.207%
2024-10-11	0.6660	0.680000	0.651500	0.652800	-2.567%	648,924	-72.426%
2024-10-10	0.7250	0.726400	0.650400	0.670000	-6.162%	837,884	-73.134%
2024-10-09	0.7100	0.730000	0.707800	0.714000	0.000%	421,807	-74.790%
2024-10-08	0.7445	0.756000	0.714000	0.714000	-2.976%	482,727	-74.790%
2024-10-07	0.7600	0.780000	0.728100	0.735900	-0.554%	461,484	-75.540%
2024-10-04	0.7771	0.777100	0.720000	0.740000	0.000%	615,102	-75.676%
2024-10-03	0.7640	0.801600	0.740000	0.740000	+1.231%	762,785	-75.676%
2024-10-02	0.7400	0.760000	0.720000	0.731000	+1.528%	864,603	-75.376%
2024-10-01	0.7943	0.800000	0.700000	0.720000	-6.856%	1,202,638	-75.000%
2024-09-30	0.8286	0.828600	0.762300	0.773000	-4.568%	1,639,544	-76.714%
2024-09-27	0.8800	0.880000	0.770000	0.810000	-4.706%	2,115,420	-77.778%
2024-09-26	0.6562	0.850000	0.656200	0.850000	-26.087%	13,278,750	-78.824%
2024-09-25	1.2700	1.390000	1.150000	1.150000	-5.738%	1,759,443	-84.348%
2024-09-24	1.3500	1.380000	1.180000	1.220000	-7.576%	1,880,319	-85.246%
2024-09-23	1.4600	1.518600	1.300000	1.320000	-7.042%	1,562,129	-86.364%
2024-09-20	1.4600	1.750000	1.320000	1.420000	+2.899%	6,856,969	-87.324%
2024-09-19	1.2300	1.570000	1.220000	1.380000	+22.124%	8,534,212	-86.957%
2024-09-18	1.4800	1.480000	1.100000	1.130000	-24.161%	4,272,058	-84.071%
2024-09-17	1.5900	1.650000	1.420000	1.490000	-5.696%	2,756,597	-87.919%
2024-09-16	1.8500	1.850000	1.580000	1.580000	-17.708%	2,734,362	-88.608%
2024-09-13	1.8000	2.200000	1.520000	1.920000	-7.692%	8,858,195	-90.625%
2024-09-12	5.5000	5.780000	0.760000	2.080000	-84.134%	26,573,746	-91.346%
2024-09-11	21.5400	22.490000	13.110000	13.110000	-35.735%	8,577,572	-98.627%
2024-09-10	19.8700	21.900000	18.500000	20.400000	+0.592%	6,651,474	-99.118%
2024-09-09	16.0700	20.280000	13.530000	20.280000	+17.023%	5,640,273	-99.112%
2024-09-06	11.9500	17.440000	11.740000	17.330000	+42.751%	666,024	-98.961%
2024-09-05	9.2200	12.800000	8.610000	12.140000	+33.848%	1,286,454	-98.517%
2024-09-04	7.3100	9.480000	7.310000	9.070000	+18.253%	2,018,871	-98.015%
2024-09-03	7.1700	7.690000	7.100000	7.670000	+6.233%	1,055,257	-97.653%
2024-08-30	7.1000	7.710000	6.900000	7.220000	+3.736%	532,445	-97.507%
2024-08-29	7.5100	7.550000	6.920000	6.960000	-6.326%	27,095	-97.414%
2024-08-28	7.7200	7.900000	7.350000	7.430000	-6.892%	63,180	-97.577%
2024-08-27	8.4400	8.440000	7.700000	7.980000	-4.887%	145,548	-97.744%
2024-08-26	8.0300	8.565000	7.900000	8.390000	+5.801%	42,120	-97.855%
2024-08-23	8.7900	8.860000	7.930000	7.930000	-8.324%	167,781	-97.730%
2024-08-22	8.8800	9.045000	8.520000	8.650000	-2.370%	52,447	-97.919%
2024-08-21	9.7800	10.180000	8.560000	8.860000	-10.051%	267,568	-97.968%
2024-08-20	8.9700	9.850000	8.950000	9.850000	+12.829%	71,805	-98.173%
2024-08-19	8.5600	9.250000	8.560000	8.730000	-1.020%	49,072	-97.938%
2024-08-16	8.8700	8.960000	8.270000	8.820000	+0.341%	371,794	-97.959%
2024-08-15	7.8600	8.790000	7.650000	8.790000	+13.419%	171,089	-97.952%
2024-08-14	7.3500	7.750000	7.210000	7.750000	+5.586%	231,879	-97.677%
2024-08-13	7.3600	7.372300	7.080000	7.340000	+0.548%	303,073	-97.548%
2024-08-12	7.1800	7.900000	7.180000	7.300000	+2.098%	171,845	-97.534%
2024-08-09	7.1900	7.220000	6.950000	7.150000	+2.878%	445,846	-97.483%
2024-08-08	6.9100	7.200000	6.800000	6.950000	-0.430%	56,841	-97.410%
2024-08-07	7.0101	7.240000	6.750100	6.980000	+1.601%	118,660	-97.421%
2024-08-06	6.7200	7.270000	6.710000	6.870000	+2.537%	122,192	-97.380%
2024-08-05	6.5700	7.080000	6.460000	6.700000	-2.899%	582,194	-97.313%
2024-08-02	7.0500	7.350000	6.900000	6.900000	-4.300%	708,836	-97.391%
2024-08-01	7.2300	7.440000	6.903000	7.210000	+1.693%	73,901	-97.503%
2024-07-31	7.1800	7.450000	6.550000	7.090000	+0.839%	199,059	-97.461%
2024-07-30	6.8200	7.190000	6.820000	7.031000	+2.344%	60,596	-97.440%
2024-07-29	7.3800	7.540000	6.850000	6.870000	-5.632%	112,880	-97.380%
2024-07-26	6.7000	7.490000	6.700000	7.280000	+9.804%	130,822	-97.527%
2024-07-25	6.8400	7.120000	6.220000	6.630000	-3.353%	586,423	-97.285%
2024-07-24	6.5800	7.130000	6.580000	6.860000	+2.695%	785,052	-97.376%
2024-07-23	6.7500	6.800000	6.565000	6.680000	-1.037%	23,432	-97.305%
2024-07-22	7.0100	7.110000	6.540000	6.750000	-3.571%	107,145	-97.333%
2024-07-19	7.2500	7.270000	6.830000	7.000000	+1.744%	37,649	-97.429%
2024-07-18	7.1000	7.600000	6.800000	6.880000	-2.962%	98,247	-97.384%
2024-07-17	7.1500	7.250000	6.400000	7.090000	-2.072%	138,135	-97.461%
2024-07-16	7.1400	7.450000	7.100000	7.240000	-2.162%	26,603	-97.514%
2024-07-15	7.6400	7.640000	6.950000	7.400000	+3.787%	180,317	-97.568%
2024-07-12	7.5900	7.590000	7.070000	7.130000	-3.649%	89,666	-97.475%
2024-07-11	7.3300	7.740000	6.819800	7.400000	-4.393%	139,599	-97.568%
2024-07-10	6.9100	8.000000	6.770000	7.740000	+13.324%	121,359	-97.674%
2024-07-09	6.5700	7.250000	6.430000	6.830000	+6.386%	118,773	-97.365%
2024-07-08	7.8900	7.890000	6.110000	6.420000	-21.707%	365,230	-97.196%
2024-07-05	6.5000	8.300000	6.500000	8.200000	+27.132%	310,062	-97.805%
2024-07-03	5.9500	6.500000	5.900000	6.450000	+5.738%	137,314	-97.209%
2024-07-02	6.1685	6.170000	5.810000	6.100000	+4.811%	168,300	-97.049%
2024-07-01	6.0000	6.770000	5.700000	5.820000	-4.590%	243,019	-96.907%
2024-06-28	5.5100	6.140000	5.510000	6.100000	+12.546%	154,022	-97.049%
2024-06-27	5.2400	5.940000	5.180000	5.420000	+4.633%	169,139	-96.679%
2024-06-26	5.4300	5.430000	5.050000	5.180000	-3.717%	78,941	-96.525%
2024-06-25	5.1200	5.500000	4.900000	5.380000	+3.861%	344,004	-96.654%
2024-06-24	4.8500	5.225000	4.850000	5.180000	+7.692%	239,198	-96.525%
2024-06-21	4.8600	5.350000	4.670000	4.810000	-0.620%	95,942	-96.258%
2024-06-20	4.5100	4.950000	4.350000	4.840000	+7.795%	103,994	-96.281%
2024-06-18	4.7200	5.220000	4.260000	4.490000	-5.870%	245,291	-95.991%
2024-06-17	5.4900	6.006700	4.440000	4.770000	-11.173%	337,607	-96.226%
2024-06-14	7.2500	7.290000	5.350000	5.370000	-22.734%	625,435	-96.648%
2024-06-13	6.7600	7.150000	6.680000	6.950000	+5.784%	97,658	-97.410%
2024-06-12	6.9000	7.190000	6.440000	6.570000	-5.603%	53,886	-97.260%
2024-06-11	6.8000	6.960000	6.310000	6.960000	+0.578%	239,485	-97.414%
2024-06-10	6.8100	7.200000	6.810000	6.920000	+0.435%	100,213	-97.399%
2024-06-07	7.2100	7.580000	6.550000	6.890000	-12.674%	542,912	-97.388%
2024-06-06	8.0000	8.000000	5.050100	7.890000	-3.309%	2,082,762	-97.719%
2024-06-05	8.1100	8.495000	7.610000	8.160000	-1.568%	240,955	-97.794%
2024-06-04	8.0000	8.500000	7.210000	8.290000	-2.700%	296,102	-97.829%
2024-06-03	8.7500	9.000000	8.000000	8.520000	-5.228%	431,354	-97.887%
2024-05-31	9.5200	9.520000	8.200000	8.990000	-2.070%	755,087	-97.998%
2024-05-30	8.6300	9.330000	8.513000	9.180000	+3.378%	791,228	-98.039%
2024-05-29	8.6800	9.110000	8.000000	8.880000	+1.139%	295,995	-97.973%
2024-05-28	11.0000	11.000000	7.300000	8.780000	-18.173%	586,913	-97.950%
2024-05-24	8.8500	10.850000	8.530000	10.730000	+20.970%	874,340	-98.322%
2024-05-23	8.7000	9.270000	8.000000	8.870000	+6.483%	789,953	-97.971%
2024-05-22	8.2100	8.770000	7.990000	8.330000	+1.462%	734,055	-97.839%
2024-05-21	7.8000	8.750000	7.800000	8.210000	+2.625%	689,213	-97.808%
2024-05-20	8.0000	8.433800	7.170000	8.000000	-0.867%	553,545	-97.750%
2024-05-17	7.9000	8.300000	7.900000	8.070000	+3.462%	861,868	-97.770%
2024-05-16	7.5900	7.880000	6.810000	7.800000	+2.632%	1,073,885	-97.692%
2024-05-15	6.7500	7.850000	6.440100	7.600000	+2.703%	702,863	-97.632%
2024-05-14	7.7300	8.120000	6.850000	7.400000	-4.269%	536,655	-97.568%
2024-05-13	7.8400	8.540000	7.208300	7.730000	-0.258%	369,107	-97.671%
2024-05-10	8.9900	8.990000	6.750000	7.750000	-13.117%	333,371	-97.677%
2024-05-09	7.4600	9.050000	7.450000	8.920000	+19.892%	649,989	-97.982%
2024-05-08	6.3800	7.720000	6.350000	7.440000	+22.772%	430,851	-97.581%
2024-05-07	5.6600	7.000000	5.460000	6.060000	+10.989%	612,843	-97.030%
2024-05-06	4.3900	5.990000	4.390000	5.460000	+25.806%	1,131,428	-96.703%
2024-05-03	4.0000	4.415900	4.000000	4.340000	+12.145%	216,662	-95.853%
2024-05-02	3.7300	3.992500	3.600600	3.870000	+0.519%	204,221	-95.349%
2024-05-01	3.7600	3.920000	3.630000	3.850000	-2.284%	213,152	-95.325%
2024-04-30	3.8800	4.200000	3.750000	3.940000	+1.546%	239,618	-95.431%
2024-04-29	3.5200	4.280000	3.410000	3.880000	+16.867%	481,219	-95.361%
2024-04-26	3.5160	3.600000	3.300000	3.320000	-8.287%	225,815	-94.578%
2024-04-25	3.6200	3.730000	3.520000	3.620000	-1.630%	276,479	-95.028%
2024-04-24	3.6900	3.690000	3.430000	3.680000	+2.222%	332,593	-95.109%
2024-04-23	3.4700	3.950000	3.370000	3.600000	+4.046%	408,495	-95.000%
2024-04-22	3.4900	3.802300	3.300000	3.460000	-3.889%	329,558	-94.798%
2024-04-19	3.9400	4.230000	3.300000	3.600000	-7.692%	249,548	-95.000%
2024-04-18	4.3700	4.550000	3.660000	3.900000	+4.000%	418,535	-95.385%
2024-04-17	2.8400	4.940000	2.730000	3.750000	+37.363%	1,196,810	-95.200%
2024-04-16	2.1000	2.900000	2.040000	2.730000	+34.483%	223,648	-93.407%
2024-04-15	2.6700	2.670000	2.030000	2.030000	-19.890%	241,502	-91.133%
2024-04-12	2.2100	2.630000	2.210000	2.534000	+12.622%	34,524	-92.897%
2024-04-11	2.2000	2.329900	2.100000	2.250000	+4.651%	35,542	-92.000%
2024-04-10	2.6500	2.650000	2.020200	2.150000	-21.533%	176,889	-91.628%
2024-04-09	2.7000	2.830000	2.496800	2.740000	+11.382%	67,043	-93.431%
2024-04-08	3.0930	3.100000	2.380000	2.460000	-17.172%	182,972	-92.683%
2024-04-05	3.4900	3.490000	2.910000	2.970000	-6.309%	101,149	-93.939%
2024-04-04	2.8500	3.384500	2.820000	3.170000	+12.811%	24,267	-94.322%
2024-04-03	3.3400	3.413100	2.710000	2.810000	-15.603%	60,004	-93.594%
2024-04-02	3.7500	3.750000	3.110000	3.329500	-9.030%	75,093	-94.594%
2024-04-01	3.7200	3.970000	3.532300	3.660000	0.000%	87,451	-95.082%

.dark-mode .Gfy0hb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gfy0hb{ color: #333333; background-color: white; border: 2px solid #333333; }RYDERyde Group Ltd.stock NYSEAMERICAN

RYDE
Ryde Group Ltd.
stock NYSEAMERICAN