Dark

RYDE
Ryde Group Ltd.
stock NYSEAMERICAN

At Close

Jul 17, 2026 3:59:30 PM EDT

0.7010USD+21.343%(+0.1233)290,353

0.5600Bid 0.8000Ask 0.2400Spread

Pre-market

Jul 17, 2026 9:25:30 AM EDT

0.5777USD0.000%(0.0000)299

After-hours

Jul 17, 2026 4:54:30 PM EDT

0.5810USD-17.118%(-0.1200)139,800

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	0.580000	0.700000	0.580000	0.701000	+21.343%	290,353	0.000%
2026-07-16	0.640000	0.660000	0.510000	0.577700	-5.295%	74,917	+21.343%
2026-07-15	0.660000	0.660000	0.580000	0.610000	-4.314%	67,035	+14.918%
2026-07-14	0.630000	0.700000	0.589100	0.637500	+1.174%	46,040	+9.961%
2026-07-13	0.664300	0.684600	0.630100	0.630100	-7.961%	7,943	+11.252%
2026-07-10	0.700000	0.700000	0.649900	0.684600	+0.676%	16,031	+2.396%
2026-07-09	0.680000	0.680000	0.650100	0.680000	+6.068%	32,459	+3.088%
2026-07-08	0.612200	0.687900	0.580000	0.641100	+0.937%	44,334	+9.343%
2026-07-07	0.630000	0.709900	0.600300	0.635150	+0.610%	14,025	+10.368%
2026-07-06	0.684700	0.697716	0.617300	0.631300	-9.814%	28,295	+11.041%
2026-07-02	0.643700	0.700500	0.630100	0.700000	+7.593%	81,851	+0.143%
2026-07-01	0.600000	0.691500	0.600000	0.650600	+1.450%	50,636	+7.747%
2026-06-30	0.658000	0.680500	0.604900	0.641300	+1.327%	10,597	+9.309%
2026-06-29	0.600000	0.653100	0.600000	0.632900	+3.584%	67,029	+10.760%
2026-06-26	0.690000	0.703800	0.610000	0.611000	-7.424%	63,431	+14.730%
2026-06-25	0.750000	0.750000	0.660000	0.660000	-8.308%	64,217	+6.212%
2026-06-24	0.730900	0.730900	0.683800	0.719800	+0.279%	22,313	-2.612%
2026-06-23	0.740000	0.760000	0.700000	0.717800	-3.170%	72,449	-2.340%
2026-06-22	0.660000	0.749200	0.660000	0.741300	+0.995%	41,789	-5.436%
2026-06-18	0.650000	0.764300	0.623200	0.734000	+10.128%	57,368	-4.496%
2026-06-17	0.687800	0.719850	0.640000	0.666500	-3.097%	221,405	+5.176%
2026-06-16	0.736500	0.766400	0.660700	0.687800	-8.097%	108,622	+1.919%
2026-06-15	0.730000	0.799950	0.630500	0.748400	+1.409%	253,361	-6.334%
2026-06-12	0.782501	0.782501	0.699700	0.738000	-5.385%	158,848	-5.014%
2026-06-11	0.768700	0.780000	0.713800	0.780000	+4.000%	43,952	-10.128%
2026-06-10	0.761100	0.800000	0.721189	0.750000	+2.980%	100,341	-6.533%
2026-06-09	0.760300	0.860000	0.700000	0.728300	-4.171%	217,682	-3.748%
2026-06-08	0.791600	0.919500	0.759000	0.760000	-8.434%	71,070	-7.763%
2026-06-05	0.849500	0.920000	0.790100	0.830000	-9.783%	282,584	-15.542%
2026-06-04	0.606900	0.920000	0.606900	0.920000	+16.308%	1,420,580	-23.804%
2026-06-03	0.834300	0.870500	0.700000	0.791000	-8.336%	878,668	-11.378%
2026-06-02	0.860000	0.906400	0.835000	0.862933	-6.203%	317,088	-18.765%
2026-06-01	0.936000	0.961200	0.838300	0.920000	-4.663%	535,832	-23.804%
2026-05-29	1.050000	1.050000	0.950400	0.965000	-9.813%	155,865	-27.358%
2026-05-28	1.100000	1.100000	1.010000	1.070000	-2.692%	271,080	-34.486%
2026-05-27	1.078900	1.140000	1.040000	1.099600	+1.815%	150,702	-36.250%
2026-05-26	1.000000	1.120000	0.928900	1.080000	+3.846%	326,029	-35.093%
2026-05-22	0.922700	1.110000	0.922700	1.040000	+9.474%	282,140	-32.596%
2026-05-21	0.924000	0.954900	0.920000	0.950000	0.000%	27,841	-26.211%
2026-05-20	0.926300	0.950000	0.920000	0.950000	0.000%	76,933	-26.211%
2026-05-19	0.941600	0.950000	0.910000	0.950000	-3.061%	21,298	-26.211%
2026-05-18	0.970000	0.980000	0.940000	0.980000	-1.050%	93,878	-28.469%
2026-05-15	0.967000	0.990400	0.938050	0.990400	-0.950%	33,671	-29.221%
2026-05-14	1.070000	1.080000	0.940000	0.999900	-1.971%	155,688	-29.893%
2026-05-13	0.900000	1.040000	0.850000	1.020000	+9.548%	260,719	-31.275%
2026-05-12	1.010000	1.048100	0.810000	0.931100	-7.812%	449,337	-24.713%
2026-05-11	0.970000	1.010000	0.970000	1.010000	-1.942%	198,428	-30.594%
2026-05-08	1.130000	1.130000	1.015000	1.030000	-8.850%	304,546	-31.942%
2026-05-07	1.150000	1.150000	0.960000	1.130000	-1.739%	456,058	-37.965%
2026-05-06	1.170000	1.220000	1.130000	1.150000	+2.679%	252,943	-39.043%
2026-05-05	1.200000	1.240000	1.010000	1.120000	-8.943%	270,810	-37.411%
2026-05-04	1.300000	1.350000	1.200000	1.230000	-5.385%	379,284	-43.008%
2026-05-01	1.310000	1.400000	1.250000	1.300000	-3.704%	340,359	-46.077%
2026-04-30	1.290000	1.390000	1.240000	1.350000	+3.846%	471,854	-48.074%
2026-04-29	1.140000	1.300000	1.050000	1.300000	+10.169%	369,300	-46.077%
2026-04-28	1.060000	1.289500	1.060000	1.180000	+19.192%	1,035,746	-40.593%
2026-04-27	1.220000	1.240000	0.910000	0.990000	-20.161%	857,047	-29.192%
2026-04-24	1.480000	1.488300	1.230000	1.240000	-16.216%	178,123	-43.468%
2026-04-23	1.450000	1.500000	1.360800	1.480000	+0.680%	191,382	-52.635%
2026-04-22	1.500000	1.550000	1.460000	1.470000	+4.255%	791,709	-52.313%
2026-04-21	1.500000	1.500000	1.410000	1.410000	-4.730%	623,550	-50.284%
2026-04-20	1.500000	1.509900	1.350000	1.480000	-0.671%	391,873	-52.635%
2026-04-17	1.510000	1.510000	1.350000	1.490000	0.000%	697,039	-52.953%
2026-04-16	1.470000	1.500000	1.310000	1.490000	+21.138%	1,431,013	-52.953%
2026-04-15	1.300000	1.430000	1.190000	1.230000	-11.511%	1,197,942	-43.008%
2026-04-14	1.500000	1.550000	1.271100	1.390000	-6.081%	3,008,358	-49.568%
2026-04-13	1.240000	1.500000	1.230100	1.480000	+28.696%	2,159,522	-52.635%
2026-04-10	1.210000	1.260000	1.010000	1.150000	-1.709%	2,366,349	-39.043%
2026-04-09	1.080000	1.200000	1.070000	1.170000	+12.500%	1,380,345	-40.085%
2026-04-08	1.200000	1.310000	1.000000	1.040000	+0.971%	4,164,428	-32.596%
2026-04-07	0.767200	1.030000	0.767200	1.030000	+36.063%	8,725,872	-31.942%
2026-04-06	0.650000	0.779800	0.620000	0.757000	+14.697%	1,468,229	-7.398%
2026-04-02	0.620000	0.660000	0.580600	0.660000	+5.263%	666,007	+6.212%
2026-04-01	0.538700	0.640000	0.500000	0.627000	+14.835%	316,205	+11.802%
2026-03-31	0.472900	0.546000	0.456100	0.546000	+16.967%	244,587	+28.388%
2026-03-30	0.500000	0.540000	0.397900	0.466800	-4.735%	898,519	+50.171%
2026-03-27	0.512400	0.543500	0.470500	0.490000	-6.274%	465,597	+43.061%
2026-03-26	0.518200	0.550000	0.470000	0.522800	+12.916%	827,094	+34.086%
2026-03-25	0.388700	0.550000	0.388700	0.463000	+15.721%	1,417,754	+51.404%
2026-03-24	0.357400	0.412500	0.243000	0.400100	-17.095%	2,828,587	+75.206%
2026-03-23	0.548900	0.664100	0.481700	0.482600	-8.857%	1,131,760	+45.255%
2026-03-20	0.630000	0.669900	0.529500	0.529500	-16.850%	549,626	+32.389%
2026-03-19	0.599300	0.660000	0.514000	0.636800	-4.413%	577,729	+10.082%
2026-03-18	0.688900	0.700200	0.630100	0.666200	-5.235%	358,936	+5.224%
2026-03-17	0.702100	0.724000	0.680000	0.703000	+3.200%	173,014	-0.284%
2026-03-16	0.680000	0.749700	0.660000	0.681200	-1.347%	427,587	+2.907%
2026-03-13	0.727800	0.758800	0.650000	0.690500	-6.397%	780,023	+1.521%
2026-03-12	0.680000	0.773500	0.627501	0.737690	+7.692%	1,152,598	-4.974%
2026-03-11	0.605200	0.690000	0.601300	0.685000	+10.931%	341,562	+2.336%
2026-03-10	0.579100	0.650000	0.570200	0.617500	+1.230%	273,662	+13.522%
2026-03-09	0.623600	0.649800	0.560101	0.610000	-4.688%	445,357	+14.918%
2026-03-06	0.595000	0.677700	0.550000	0.640000	+6.667%	1,089,636	+9.531%
2026-03-05	0.487600	0.600000	0.430000	0.600000	+17.440%	1,297,095	+16.833%
2026-03-04	0.448800	0.553750	0.439000	0.510900	+2.180%	1,612,979	+37.209%
2026-03-03	0.452600	0.500000	0.404100	0.500000	+11.111%	3,443,366	+40.200%
2026-03-02	0.230000	0.486400	0.230000	0.450000	+94.468%	104,599,910	+55.778%
2026-02-27	0.240000	0.240000	0.222200	0.231400	-3.422%	75,939	+202.939%
2026-02-26	0.225000	0.245449	0.225000	0.239600	+4.629%	280,323	+192.571%
2026-02-25	0.250000	0.269500	0.225000	0.229000	+3.200%	36,651	+206.114%
2026-02-24	0.205000	0.238600	0.205000	0.221900	-4.805%	483,818	+215.908%
2026-02-23	0.250000	0.265000	0.213100	0.233100	-8.264%	170,902	+200.729%
2026-02-20	0.254000	0.266500	0.250100	0.254100	-4.653%	57,316	+175.876%
2026-02-19	0.277200	0.277200	0.253500	0.266500	-4.821%	33,675	+163.039%
2026-02-18	0.282600	0.306500	0.246700	0.280000	+7.692%	512,953	+150.357%
2026-02-17	0.252000	0.260000	0.244900	0.260000	0.000%	51,701	+169.615%
2026-02-13	0.265500	0.266700	0.253510	0.260000	-0.498%	24,467	+169.615%
2026-02-12	0.280000	0.288550	0.255800	0.261300	-5.973%	58,722	+168.274%
2026-02-11	0.268100	0.284700	0.264500	0.277900	-1.802%	27,366	+152.249%
2026-02-10	0.266600	0.283000	0.261900	0.283000	+5.440%	31,647	+147.703%
2026-02-09	0.261300	0.275990	0.252100	0.268400	-2.754%	111,052	+161.177%
2026-02-06	0.222700	0.420999	0.222700	0.276000	+9.960%	2,705,084	+153.986%
2026-02-05	0.258500	0.295000	0.250300	0.251000	-9.842%	74,428	+179.283%
2026-02-04	0.280000	0.300000	0.270000	0.278400	-0.500%	96,858	+151.796%
2026-02-03	0.280000	0.327000	0.275800	0.279800	-10.321%	60,877	+150.536%
2026-02-02	0.286100	0.312000	0.286100	0.312000	+5.763%	60,108	+124.679%
2026-01-30	0.318900	0.329000	0.244400	0.295000	-10.334%	322,952	+137.627%
2026-01-29	0.320000	0.350000	0.320000	0.329000	-6.587%	27,905	+113.070%
2026-01-28	0.338300	0.366100	0.329700	0.352200	+2.443%	35,522	+99.035%
2026-01-27	0.370001	0.381300	0.343800	0.343800	-10.422%	57,847	+103.898%
2026-01-26	0.370000	0.387800	0.368000	0.383800	-1.057%	31,145	+82.647%
2026-01-23	0.385700	0.388700	0.361400	0.387900	-0.818%	53,828	+80.717%
2026-01-22	0.338100	0.409000	0.330001	0.391100	+11.743%	174,585	+79.238%
2026-01-21	0.330000	0.350000	0.314100	0.350000	+7.034%	32,600	+100.286%
2026-01-20	0.360000	0.360000	0.320900	0.327000	-3.824%	119,523	+114.373%
2026-01-16	0.301200	0.342849	0.301200	0.340000	+9.926%	187,102	+106.176%
2026-01-15	0.326000	0.326000	0.290000	0.309300	-1.182%	72,638	+126.641%
2026-01-14	0.290000	0.317000	0.288500	0.313000	+3.300%	76,705	+123.962%
2026-01-13	0.295900	0.315050	0.292000	0.303000	-0.688%	87,127	+131.353%
2026-01-12	0.302000	0.320900	0.300000	0.305100	-1.453%	543,133	+129.761%
2026-01-09	0.314000	0.319300	0.288400	0.309600	+0.946%	61,318	+126.421%
2026-01-08	0.300000	0.309900	0.289000	0.306700	+2.233%	99,273	+128.562%
2026-01-07	0.270500	0.310000	0.270500	0.300000	+9.369%	210,916	+133.667%
2026-01-06	0.272500	0.299800	0.252000	0.274300	-2.350%	307,218	+155.560%
2026-01-05	0.261800	0.280900	0.257500	0.280900	+9.087%	214,011	+149.555%
2026-01-02	0.240000	0.260000	0.240000	0.257500	-0.962%	431,022	+172.233%
2025-12-31	0.314500	0.316100	0.240000	0.260000	+0.736%	13,456,395	+169.615%
2025-12-30	0.250000	0.280000	0.250000	0.258100	-4.123%	90,242	+171.600%
2025-12-29	0.290000	0.305000	0.269200	0.269200	-5.378%	116,987	+160.401%
2025-12-26	0.335000	0.337300	0.279800	0.284500	-15.075%	128,047	+146.397%
2025-12-24	0.306400	0.341616	0.300100	0.335000	+4.720%	11,665	+109.254%
2025-12-23	0.313500	0.360000	0.294400	0.319900	-3.616%	86,248	+119.131%
2025-12-22	0.350000	0.368900	0.320000	0.331900	-6.190%	149,630	+111.208%
2025-12-19	0.380000	0.380000	0.350100	0.353800	-4.892%	37,526	+98.135%
2025-12-18	0.340000	0.380000	0.340000	0.372000	+10.027%	65,284	+88.441%
2025-12-17	0.338000	0.372549	0.338000	0.338100	+0.030%	69,846	+107.335%
2025-12-16	0.381000	0.436000	0.306400	0.338000	-23.164%	131,976	+107.396%
2025-12-15	0.469900	0.469900	0.430000	0.439900	-3.805%	51,559	+59.354%
2025-12-12	0.451000	0.470000	0.451000	0.457300	-2.432%	28,321	+53.291%
2025-12-11	0.440000	0.469800	0.440000	0.468700	-4.813%	80,862	+49.563%
2025-12-10	0.477500	0.492500	0.448300	0.492400	+6.121%	64,434	+42.364%
2025-12-09	0.451000	0.479000	0.451000	0.464000	+0.346%	69,721	+51.078%
2025-12-08	0.480000	0.480000	0.453300	0.462400	-2.013%	33,482	+51.600%
2025-12-05	0.465000	0.489300	0.437700	0.471899	-4.261%	52,863	+48.549%
2025-12-04	0.490000	0.492900	0.465100	0.492900	-0.101%	88,548	+42.220%
2025-12-03	0.490000	0.499300	0.490000	0.493400	-1.122%	70,748	+42.075%
2025-12-02	0.490000	0.504900	0.490000	0.499000	-1.655%	20,193	+40.481%
2025-12-01	0.521700	0.521700	0.493800	0.507400	-3.371%	37,142	+38.155%
2025-11-28	0.470000	0.525100	0.470000	0.525100	+0.981%	68,726	+33.498%
2025-11-26	0.484400	0.520600	0.470000	0.520000	+6.994%	89,981	+34.808%
2025-11-25	0.481100	0.496000	0.460000	0.486008	-2.015%	60,988	+44.236%
2025-11-24	0.460000	0.507649	0.460000	0.496000	+8.273%	132,343	+41.331%
2025-11-21	0.450000	0.500000	0.450000	0.458100	-0.608%	111,075	+53.023%
2025-11-20	0.480700	0.499800	0.460900	0.460900	-9.840%	114,650	+52.094%
2025-11-19	0.513700	0.519800	0.485100	0.511200	-3.474%	62,040	+37.128%
2025-11-18	0.483100	0.529900	0.476000	0.529600	+5.814%	152,188	+32.364%
2025-11-17	0.500000	0.525400	0.472700	0.500500	-0.891%	136,413	+40.060%
2025-11-14	0.460000	0.510700	0.460000	0.505000	+12.222%	150,599	+38.812%
2025-11-13	0.450000	0.499000	0.450000	0.450000	-4.255%	155,600	+55.778%
2025-11-12	0.551000	0.551000	0.470000	0.470000	-7.843%	134,747	+49.149%
2025-11-11	0.528800	0.528800	0.465400	0.510000	+8.511%	208,434	+37.451%
2025-11-10	0.482800	0.514100	0.470000	0.470000	-2.002%	161,768	+49.149%
2025-11-07	0.453000	0.498700	0.450000	0.479600	+2.698%	182,730	+46.163%
2025-11-06	0.462100	0.467000	0.436500	0.467000	+4.779%	237,008	+50.107%
2025-11-05	0.425500	0.450100	0.418000	0.445700	+1.295%	81,359	+57.281%
2025-11-04	0.426800	0.460200	0.410000	0.440000	-4.844%	215,090	+59.318%
2025-11-03	0.417100	0.462400	0.403500	0.462400	+7.535%	278,075	+51.600%
2025-10-31	0.460000	0.480000	0.430000	0.430000	-15.604%	766,570	+63.023%
2025-10-30	0.529200	0.542300	0.456500	0.509500	-8.692%	16,546,888	+37.586%
2025-10-29	0.547200	0.558000	0.510100	0.558000	-1.081%	355,437	+25.627%
2025-10-28	0.538500	0.564900	0.530100	0.564100	+0.750%	135,128	+24.269%
2025-10-27	0.578000	0.595700	0.500000	0.559900	-6.683%	477,820	+25.201%
2025-10-24	0.590000	0.629000	0.555000	0.600000	+9.091%	833,356	+16.833%
2025-10-23	0.480000	0.568000	0.480000	0.550000	-3.509%	186,854	+27.455%
2025-10-22	0.557700	0.570000	0.523700	0.570000	-0.870%	455,450	+22.982%
2025-10-21	0.548900	0.580000	0.533100	0.575000	+7.376%	249,928	+21.913%
2025-10-20	0.537000	0.550000	0.514400	0.535500	+1.267%	227,672	+30.906%
2025-10-17	0.519900	0.549800	0.480000	0.528800	+1.692%	529,426	+32.564%
2025-10-16	0.540000	0.564800	0.501300	0.520000	-7.965%	296,965	+34.808%
2025-10-15	0.530000	0.619900	0.516700	0.565000	+14.372%	746,133	+24.071%
2025-10-14	0.550000	0.550000	0.491000	0.494000	-6.616%	184,116	+41.903%
2025-10-13	0.524300	0.537200	0.507300	0.529000	+3.725%	273,313	+32.514%
2025-10-10	0.529900	0.620000	0.510000	0.510000	-3.152%	1,394,866	+37.451%
2025-10-09	0.510000	0.595000	0.479400	0.526600	+6.384%	1,187,786	+33.118%
2025-10-08	0.500000	0.540000	0.456000	0.495000	-13.158%	2,239,814	+41.616%
2025-10-07	0.372000	0.888000	0.365200	0.570000	+48.825%	96,930,526	+22.982%
2025-10-06	0.365700	0.389900	0.365000	0.383000	+1.592%	267,511	+83.029%
2025-10-03	0.345300	0.390000	0.340000	0.377000	+5.899%	262,426	+85.942%
2025-10-02	0.360000	0.367000	0.340000	0.356000	-3.732%	232,287	+96.910%
2025-10-01	0.367600	0.375000	0.350000	0.369800	-2.427%	168,440	+89.562%
2025-09-30	0.370100	0.379000	0.347600	0.379000	-0.263%	175,097	+84.960%
2025-09-29	0.350000	0.410000	0.350000	0.380000	+8.571%	485,781	+84.474%
2025-09-26	0.330000	0.358500	0.330000	0.350000	+5.263%	168,512	+100.286%
2025-09-25	0.360000	0.379000	0.331000	0.332500	-7.613%	183,950	+110.827%
2025-09-24	0.342100	0.360000	0.340000	0.359900	-0.028%	197,108	+94.776%
2025-09-23	0.350500	0.370200	0.345100	0.360000	-2.703%	284,154	+94.722%
2025-09-22	0.371000	0.380000	0.340800	0.370000	0.000%	202,799	+89.459%
2025-09-19	0.380000	0.385000	0.367310	0.370000	-2.220%	150,622	+89.459%
2025-09-18	0.410000	0.410000	0.370000	0.378400	+0.961%	140,814	+85.254%
2025-09-17	0.388800	0.395500	0.367700	0.374800	-6.277%	302,477	+87.033%
2025-09-16	0.404500	0.404500	0.378600	0.399900	+0.578%	257,320	+75.294%
2025-09-15	0.388900	0.408500	0.334400	0.397600	+2.237%	2,152,917	+76.308%
2025-09-12	0.355000	0.389000	0.350000	0.388900	+11.114%	610,594	+80.252%
2025-09-11	0.337000	0.350000	0.314700	0.350000	+8.831%	616,892	+100.286%
2025-09-10	0.315000	0.349900	0.286200	0.321600	+2.095%	636,716	+117.973%
2025-09-09	0.300000	0.315000	0.285000	0.315000	+7.509%	323,143	+122.540%
2025-09-08	0.290000	0.299900	0.290000	0.293000	+2.807%	194,935	+139.249%
2025-09-05	0.280900	0.290800	0.280900	0.285000	-4.234%	75,549	+145.965%
2025-09-04	0.290500	0.300899	0.290000	0.297600	-0.502%	106,658	+135.551%
2025-09-03	0.280000	0.299900	0.280000	0.299100	+4.180%	39,582	+134.370%
2025-09-02	0.289700	0.289700	0.286000	0.287100	-1.408%	31,819	+144.166%
2025-08-29	0.290000	0.300000	0.280500	0.291201	-2.933%	61,266	+140.727%
2025-08-28	0.292000	0.306400	0.290000	0.300000	+1.626%	43,034	+133.667%
2025-08-27	0.300400	0.310000	0.295000	0.295200	-1.567%	23,392	+137.466%
2025-08-26	0.290000	0.317900	0.280000	0.299900	0.000%	215,590	+133.745%
2025-08-25	0.290000	0.307500	0.290000	0.299900	+0.067%	215,631	+133.745%
2025-08-22	0.290000	0.309000	0.290000	0.299700	-3.010%	112,683	+133.901%
2025-08-21	0.304000	0.310100	0.295100	0.309000	+0.980%	76,651	+126.861%
2025-08-20	0.310000	0.310000	0.293000	0.306000	+2.000%	76,324	+129.085%
2025-08-19	0.295000	0.303200	0.292000	0.300000	+0.033%	88,907	+133.667%
2025-08-18	0.290000	0.300300	0.290000	0.299900	-0.695%	101,913	+133.745%
2025-08-15	0.310000	0.310000	0.297600	0.302000	+0.332%	130,269	+132.119%
2025-08-14	0.305900	0.309899	0.287101	0.301000	-2.903%	88,813	+132.890%
2025-08-13	0.310000	0.310000	0.300100	0.310000	+3.714%	152,613	+126.129%
2025-08-12	0.310000	0.321060	0.295000	0.298900	-8.649%	375,513	+134.527%
2025-08-11	0.304300	0.333400	0.284200	0.327200	+7.279%	390,250	+114.242%
2025-08-08	0.300000	0.370000	0.300000	0.305000	-4.688%	1,464,862	+129.836%
2025-08-07	0.310000	0.328000	0.300000	0.320000	+4.575%	94,298	+119.063%
2025-08-06	0.305500	0.323900	0.300000	0.306000	-2.857%	134,526	+129.085%
2025-08-05	0.301900	0.315800	0.299900	0.315000	-0.285%	265,905	+122.540%
2025-08-04	0.324900	0.324900	0.297300	0.315900	+6.256%	127,581	+121.906%
2025-08-01	0.290500	0.300000	0.270000	0.297300	-0.900%	196,546	+135.789%
2025-07-31	0.300900	0.305350	0.300000	0.300000	-0.299%	72,523	+133.667%
2025-07-30	0.309800	0.310000	0.299700	0.300900	-5.792%	168,339	+132.968%
2025-07-29	0.326800	0.338600	0.310000	0.319400	-5.194%	201,837	+119.474%
2025-07-28	0.331000	0.345299	0.320700	0.336900	+1.782%	224,958	+108.074%
2025-07-25	0.335000	0.352700	0.331000	0.331000	-4.748%	95,823	+111.782%
2025-07-24	0.350000	0.359950	0.337500	0.347500	-0.430%	198,561	+101.727%
2025-07-23	0.354000	0.359000	0.349000	0.349000	-2.786%	94,300	+100.860%
2025-07-22	0.340100	0.360000	0.340100	0.359000	+2.571%	356,196	+95.265%
2025-07-21	0.368300	0.370000	0.350000	0.350000	-7.895%	295,299	+100.286%
2025-07-18	0.360000	0.385000	0.360000	0.380000	-2.314%	249,219	+84.474%
2025-07-17	0.378100	0.389000	0.365110	0.389000	+0.387%	447,131	+80.206%
2025-07-16	0.394400	0.400000	0.376176	0.387500	-3.125%	431,450	+80.903%
2025-07-15	0.363600	0.400000	0.361100	0.400000	+9.409%	486,667	+75.250%
2025-07-14	0.367200	0.420600	0.360000	0.365600	+2.294%	1,023,528	+91.740%
2025-07-11	0.320600	0.361700	0.320600	0.357400	-3.405%	720,973	+96.139%
2025-07-10	0.358200	0.378600	0.340000	0.370000	+2.949%	664,291	+89.459%
2025-07-09	0.414900	0.416900	0.350000	0.359400	-21.870%	1,660,333	+95.047%
2025-07-08	0.340000	0.482900	0.331001	0.460000	+43.302%	4,986,907	+52.391%
2025-07-07	0.340000	0.365000	0.321000	0.321000	-0.650%	1,116,278	+118.380%
2025-07-03	0.312700	0.325101	0.302200	0.323100	+4.226%	356,819	+116.961%
2025-07-02	0.295600	0.320000	0.281300	0.310000	+3.333%	398,949	+126.129%
2025-07-01	0.295900	0.335800	0.270000	0.300000	0.000%	954,683	+133.667%
2025-06-30	0.262700	0.310000	0.262700	0.300000	+11.483%	700,209	+133.667%
2025-06-27	0.305000	0.305000	0.255700	0.269100	-6.918%	791,727	+160.498%
2025-06-26	0.286500	0.317000	0.270000	0.289100	+0.697%	1,075,455	+142.477%
2025-06-25	0.302000	0.320000	0.277500	0.287100	-7.981%	994,301	+144.166%
2025-06-24	0.270000	0.324800	0.270000	0.312000	+2.699%	2,399,867	+124.679%
2025-06-23	0.380000	0.380000	0.276700	0.303800	-23.726%	4,508,092	+130.744%
2025-06-20	0.395500	0.422075	0.355000	0.398300	-11.489%	11,701,187	+75.998%
2025-06-18	0.400000	0.587600	0.301000	0.450000	+155.102%	566,927,913	+55.778%
2025-06-17	0.174400	0.180400	0.174400	0.176400	-0.339%	124,884	+297.392%
2025-06-16	0.182100	0.182100	0.174000	0.177000	-1.667%	214,324	+296.045%
2025-06-13	0.187500	0.192800	0.160000	0.180000	-5.462%	422,072	+289.444%
2025-06-12	0.210000	0.210400	0.190000	0.190400	-10.104%	405,001	+268.172%
2025-06-11	0.216600	0.216600	0.210000	0.211800	+2.418%	243,534	+230.973%
2025-06-10	0.200300	0.210500	0.200300	0.206800	+0.291%	149,389	+238.975%
2025-06-09	0.207500	0.213099	0.200100	0.206200	-0.579%	211,125	+239.961%
2025-06-06	0.215000	0.222000	0.203900	0.207400	-0.955%	181,695	+237.994%
2025-06-05	0.205400	0.215000	0.200300	0.209400	-2.559%	128,695	+234.766%
2025-06-04	0.211200	0.215000	0.211200	0.214900	+1.945%	52,850	+226.198%
2025-06-03	0.210000	0.214600	0.207000	0.210800	-0.047%	133,043	+232.543%
2025-06-02	0.221400	0.221400	0.210100	0.210900	-4.093%	52,012	+232.385%
2025-05-30	0.200000	0.220000	0.181400	0.219900	+7.794%	383,250	+218.781%
2025-05-29	0.215000	0.215101	0.203400	0.204000	-4.045%	392,034	+243.627%
2025-05-28	0.210000	0.220000	0.200000	0.212600	-3.364%	317,523	+229.727%
2025-05-27	0.215000	0.223000	0.210000	0.220000	+2.326%	106,762	+218.636%
2025-05-23	0.210000	0.221900	0.210000	0.215000	0.000%	39,940	+226.047%
2025-05-22	0.229400	0.229400	0.210200	0.215000	+0.047%	102,213	+226.047%
2025-05-21	0.217800	0.228600	0.207900	0.214900	-2.318%	152,157	+226.198%
2025-05-20	0.210000	0.220101	0.210000	0.220000	0.000%	69,454	+218.636%
2025-05-19	0.215000	0.223400	0.215000	0.220000	+0.228%	221,549	+218.636%
2025-05-16	0.220400	0.235000	0.215000	0.219500	-3.240%	135,580	+219.362%
2025-05-15	0.220800	0.236900	0.215000	0.226850	-2.472%	44,965	+209.015%
2025-05-14	0.235300	0.242300	0.227001	0.232600	-1.063%	44,777	+201.376%
2025-05-13	0.232800	0.240000	0.230100	0.235100	-2.042%	40,863	+198.171%
2025-05-12	0.225000	0.264000	0.210000	0.240000	+6.667%	303,829	+192.083%
2025-05-09	0.221400	0.239000	0.216100	0.225000	-2.174%	81,196	+211.556%
2025-05-08	0.229800	0.233000	0.215100	0.230000	+4.450%	71,930	+204.783%
2025-05-07	0.230000	0.234999	0.220100	0.220200	-8.097%	45,428	+218.347%
2025-05-06	0.225000	0.244400	0.225000	0.239600	+0.042%	23,443	+192.571%
2025-05-05	0.225000	0.246400	0.225000	0.239500	-2.642%	63,612	+192.693%
2025-05-02	0.225200	0.248500	0.225200	0.246000	+9.333%	101,208	+184.959%
2025-05-01	0.223400	0.250000	0.217400	0.225000	-2.174%	71,331	+211.556%
2025-04-30	0.244000	0.260100	0.219200	0.230000	-11.402%	254,827	+204.783%
2025-04-29	0.258900	0.266300	0.250100	0.259600	+3.840%	93,920	+170.031%
2025-04-28	0.269300	0.269300	0.237900	0.250000	-7.373%	39,290	+180.400%
2025-04-25	0.227700	0.279700	0.227700	0.269900	+15.096%	248,443	+159.726%
2025-04-24	0.222100	0.238000	0.222100	0.234500	+4.875%	163,781	+198.934%
2025-04-23	0.228200	0.228200	0.214500	0.223600	-2.187%	71,255	+213.506%
2025-04-22	0.206000	0.230000	0.206000	0.228600	+10.702%	100,434	+206.649%
2025-04-21	0.213500	0.224350	0.205000	0.206500	-4.751%	34,421	+239.467%
2025-04-17	0.205000	0.221299	0.205000	0.216800	+2.264%	38,657	+223.339%
2025-04-16	0.220000	0.231800	0.205000	0.212000	-5.568%	181,064	+230.660%
2025-04-15	0.238000	0.238000	0.216200	0.224500	-5.274%	88,724	+212.249%
2025-04-14	0.235000	0.240000	0.220810	0.237000	+4.636%	76,075	+195.781%
2025-04-11	0.230000	0.237200	0.221000	0.226500	-0.614%	52,032	+209.492%
2025-04-10	0.210000	0.230000	0.210000	0.227900	+0.618%	37,322	+207.591%
2025-04-09	0.210000	0.233000	0.201401	0.226500	+7.397%	218,585	+209.492%
2025-04-08	0.220000	0.238600	0.210000	0.210900	-2.811%	76,712	+232.385%
2025-04-07	0.224000	0.238600	0.210000	0.217000	-5.734%	142,494	+223.041%
2025-04-04	0.227700	0.239128	0.221200	0.230200	-9.761%	78,456	+204.518%
2025-04-03	0.268100	0.270000	0.255000	0.255100	-4.849%	34,806	+174.794%
2025-04-02	0.260000	0.275100	0.256700	0.268100	+3.915%	79,810	+161.470%
2025-04-01	0.250000	0.263700	0.240000	0.258000	+2.789%	114,538	+171.705%
2025-03-31	0.270000	0.270000	0.251000	0.251000	-6.168%	61,478	+179.283%
2025-03-28	0.288000	0.294200	0.266200	0.267500	-9.902%	131,786	+162.056%
2025-03-27	0.288000	0.300069	0.288000	0.296900	+2.379%	41,836	+136.106%
2025-03-26	0.294900	0.307000	0.285000	0.290000	-1.645%	49,045	+141.724%
2025-03-25	0.314300	0.314600	0.280000	0.294850	-3.201%	88,725	+137.748%
2025-03-24	0.305000	0.329400	0.290000	0.304600	-4.424%	249,186	+130.138%
2025-03-21	0.307400	0.320000	0.305000	0.318700	-0.437%	39,652	+119.956%
2025-03-20	0.310000	0.324000	0.305000	0.320100	+0.031%	76,488	+118.994%
2025-03-19	0.315800	0.329600	0.315800	0.320000	+1.330%	64,125	+119.063%
2025-03-18	0.305000	0.328000	0.305000	0.315800	+0.032%	38,518	+121.976%
2025-03-17	0.300000	0.319999	0.300000	0.315700	-0.723%	93,079	+122.046%
2025-03-14	0.300000	0.320000	0.300000	0.318000	-0.313%	29,635	+120.440%
2025-03-13	0.298500	0.320000	0.298500	0.319000	-0.156%	45,975	+119.749%
2025-03-12	0.295000	0.319800	0.295000	0.319500	-0.125%	54,104	+119.405%
2025-03-11	0.309000	0.339399	0.280500	0.319900	+1.138%	136,780	+119.131%
2025-03-10	0.331000	0.331378	0.309000	0.316300	-6.586%	213,698	+121.625%
2025-03-07	0.350000	0.350000	0.320100	0.338600	-3.202%	57,229	+107.029%
2025-03-06	0.330000	0.365100	0.315400	0.349800	+1.450%	108,701	+100.400%
2025-03-05	0.350000	0.355000	0.320000	0.344800	+1.711%	43,190	+103.306%
2025-03-04	0.332700	0.354900	0.310200	0.339000	-1.166%	246,617	+106.785%
2025-03-03	0.354600	0.378900	0.334100	0.343000	-3.516%	607,640	+104.373%
2025-02-28	0.348300	0.415000	0.332800	0.355500	+5.084%	1,109,381	+97.187%
2025-02-27	0.311000	0.339600	0.310500	0.338300	+0.178%	138,772	+107.213%
2025-02-26	0.327500	0.350100	0.327500	0.337700	-1.803%	75,400	+107.581%
2025-02-25	0.351200	0.363200	0.330000	0.343900	-4.393%	131,406	+103.838%
2025-02-24	0.360000	0.405900	0.350600	0.359700	-5.342%	115,095	+94.885%
2025-02-21	0.371000	0.390000	0.360000	0.380000	-2.439%	111,341	+84.474%
2025-02-20	0.410000	0.410000	0.370400	0.389500	-2.601%	102,665	+79.974%
2025-02-19	0.399000	0.419800	0.370100	0.399900	-1.502%	207,489	+75.294%
2025-02-18	0.340000	0.419700	0.340000	0.406000	+22.881%	723,535	+72.660%
2025-02-14	0.330400	0.367900	0.330400	0.330400	-0.632%	200,975	+112.167%
2025-02-13	0.311500	0.342000	0.311500	0.332500	-4.728%	268,814	+110.827%
2025-02-12	0.350000	0.353812	0.330300	0.349000	+2.950%	156,144	+100.860%
2025-02-11	0.330000	0.360000	0.324500	0.339000	-1.453%	204,710	+106.785%
2025-02-10	0.338500	0.400000	0.321319	0.344000	-1.433%	194,903	+103.779%
2025-02-07	0.355000	0.369000	0.330250	0.349000	-3.989%	201,956	+100.860%
2025-02-06	0.354200	0.368400	0.354200	0.363500	+0.553%	68,476	+92.847%
2025-02-05	0.365000	0.388000	0.354000	0.361500	-0.959%	38,759	+93.914%
2025-02-04	0.361000	0.379600	0.354200	0.365000	-3.694%	129,008	+92.055%
2025-02-03	0.370000	0.387000	0.361000	0.379000	+0.265%	87,423	+84.960%
2025-01-31	0.382200	0.385900	0.368600	0.378000	-0.526%	59,245	+85.450%
2025-01-30	0.386800	0.402000	0.360000	0.380000	-2.314%	142,394	+84.474%
2025-01-29	0.389000	0.389000	0.389000	0.389000	-8.471%	2,230	+80.206%
2025-01-28	0.438000	0.450000	0.400000	0.425000	-2.968%	82,763	+64.941%
2025-01-27	0.470000	0.489899	0.380000	0.438000	-12.365%	276,996	+60.046%

.dark-mode .f6NkNh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f6NkNh{ color: #333333; background-color: white; border: 2px solid #333333; }RYDERyde Group Ltd.stock NYSEAMERICAN

RYDE
Ryde Group Ltd.
stock NYSEAMERICAN