Dark

RYDE
Ryde Group Ltd.
stock NYSEAMERICAN

At Close

Sep 18, 2026 3:59:44 PM EDT

0.7400USD+5.634%(+0.0394)7,790,389

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 18, 2026 9:29:30 AM EDT

0.7490USD+7.107%(+0.0497)226,537

After-hours

Sep 18, 2026 4:58:30 PM EDT

0.7566USD+2.423%(+0.0179)41,109

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	0.730000	0.750000	0.688200	0.721400	+3.160%	7,790,389	0.000%
2026-09-17	0.730000	0.739500	0.685100	0.699300	+2.252%	61,289	+3.160%
2026-09-16	0.730000	0.730000	0.634900	0.683900	+2.749%	532,203	+5.483%
2026-09-15	0.659049	0.740600	0.630000	0.665600	+4.984%	2,753,586	+8.383%
2026-09-14	0.650000	0.680000	0.611600	0.634000	-2.462%	31,717	+13.785%
2026-09-11	0.666200	0.666200	0.601800	0.650000	+2.605%	38,777	+10.985%
2026-09-10	0.730000	0.730000	0.633500	0.633500	-11.953%	21,462	+13.875%
2026-09-09	0.678900	0.719600	0.655100	0.719500	+1.581%	9,367	+0.264%
2026-09-08	0.669999	0.730000	0.640400	0.708300	-1.543%	21,276	+1.849%
2026-09-04	0.677200	0.719600	0.645800	0.719400	-0.028%	22,760	+0.278%
2026-09-03	0.704000	0.719600	0.679800	0.719600	+0.700%	32,586	+0.250%
2026-09-02	0.727000	0.728000	0.681800	0.714600	+1.737%	37,468	+0.952%
2026-09-01	0.681950	0.709800	0.671900	0.702400	+4.602%	37,257	+2.705%
2026-08-31	0.677600	0.679700	0.610500	0.671500	+0.856%	39,108	+7.431%
2026-08-28	0.640000	0.695900	0.640000	0.665800	+3.594%	87,590	+8.351%
2026-08-27	0.671247	0.671247	0.601200	0.642700	-1.908%	52,939	+12.245%
2026-08-26	0.729700	0.729700	0.635400	0.655200	-10.247%	56,879	+10.104%
2026-08-25	0.760000	0.765000	0.730000	0.730000	-7.360%	101,500	-1.178%
2026-08-24	0.803600	0.825200	0.756800	0.788000	-4.888%	58,436	-8.452%
2026-08-21	0.753100	0.908800	0.753100	0.828500	-1.941%	81,119	-12.927%
2026-08-20	0.773700	0.908700	0.660000	0.844900	-5.067%	39,312	-14.617%
2026-08-19	0.945450	0.950000	0.853100	0.890000	-4.136%	121,740	-18.944%
2026-08-18	0.950000	0.950000	0.904167	0.928400	-4.279%	62,804	-22.296%
2026-08-17	0.850000	0.970000	0.830000	0.969900	+11.329%	362,951	-25.621%
2026-08-14	0.830000	0.900000	0.830000	0.871200	-3.947%	89,784	-17.195%
2026-08-13	0.847000	0.945000	0.802100	0.907000	+15.116%	433,421	-20.463%
2026-08-12	0.700600	0.811200	0.700600	0.787899	+0.433%	64,575	-8.440%
2026-08-11	0.780000	0.784500	0.726200	0.784500	-0.318%	69,617	-8.043%
2026-08-10	0.835000	0.850000	0.750500	0.787000	-5.465%	138,095	-8.335%
2026-08-07	0.818800	0.869800	0.731200	0.832500	-0.751%	121,516	-13.345%
2026-08-06	0.880000	0.880000	0.730500	0.838800	-1.318%	45,823	-13.996%
2026-08-05	0.800000	0.889000	0.799900	0.850000	+2.731%	185,231	-15.129%
2026-08-04	0.801300	0.900000	0.735000	0.827400	+4.734%	605,356	-12.811%
2026-08-03	0.778300	0.850000	0.650000	0.790000	+6.040%	629,357	-8.684%
2026-07-31	0.580000	0.890000	0.579800	0.745000	+36.974%	2,242,270	-3.168%
2026-07-30	0.580000	0.630000	0.382800	0.543900	-13.667%	88,496	+32.635%
2026-07-29	0.639900	0.678400	0.614800	0.630000	-2.174%	51,609	+14.508%
2026-07-28	0.581500	0.644900	0.571000	0.644000	+3.871%	97,173	+12.019%
2026-07-27	0.591700	0.657600	0.549900	0.620000	+1.639%	84,391	+16.355%
2026-07-24	0.654700	0.674899	0.592799	0.610000	-9.616%	188,951	+18.262%
2026-07-23	0.600100	0.700000	0.600100	0.674900	-0.589%	150,191	+6.890%
2026-07-22	0.687000	0.697700	0.630000	0.678900	-1.179%	8,912	+6.260%
2026-07-21	0.650000	0.689000	0.620000	0.687000	+5.030%	9,706	+5.007%
2026-07-20	0.636800	0.700000	0.559200	0.654100	-0.366%	73,843	+10.289%
2026-07-17	0.577800	0.703100	0.577700	0.656500	+13.640%	304,307	+9.886%
2026-07-16	0.640000	0.660000	0.510000	0.577700	-5.295%	74,917	+24.875%
2026-07-15	0.660000	0.660000	0.580000	0.610000	-4.314%	67,035	+18.262%
2026-07-14	0.630000	0.700000	0.589100	0.637500	+1.174%	46,040	+13.161%
2026-07-13	0.664300	0.684600	0.630100	0.630100	-7.961%	7,943	+14.490%
2026-07-10	0.700000	0.700000	0.649900	0.684600	+0.676%	16,031	+5.375%
2026-07-09	0.680000	0.680000	0.650100	0.680000	+6.068%	32,459	+6.088%
2026-07-08	0.612200	0.687900	0.580000	0.641100	+0.937%	44,334	+12.525%
2026-07-07	0.630000	0.709900	0.600300	0.635150	+0.610%	14,025	+13.579%
2026-07-06	0.684700	0.697716	0.617300	0.631300	-9.814%	28,295	+14.272%
2026-07-02	0.643700	0.700500	0.630100	0.700000	+7.593%	81,851	+3.057%
2026-07-01	0.600000	0.691500	0.600000	0.650600	+1.450%	50,636	+10.882%
2026-06-30	0.658000	0.680500	0.604900	0.641300	+1.327%	10,597	+12.490%
2026-06-29	0.600000	0.653100	0.600000	0.632900	+3.584%	67,029	+13.983%
2026-06-26	0.690000	0.703800	0.610000	0.611000	-7.424%	63,431	+18.069%
2026-06-25	0.750000	0.750000	0.660000	0.660000	-8.308%	64,217	+9.303%
2026-06-24	0.730900	0.730900	0.683800	0.719800	+0.279%	22,313	+0.222%
2026-06-23	0.740000	0.760000	0.700000	0.717800	-3.170%	72,449	+0.502%
2026-06-22	0.660000	0.749200	0.660000	0.741300	+0.995%	41,789	-2.684%
2026-06-18	0.650000	0.764300	0.623200	0.734000	+10.128%	57,368	-1.717%
2026-06-17	0.687800	0.719850	0.640000	0.666500	-3.097%	221,405	+8.237%
2026-06-16	0.736500	0.766400	0.660700	0.687800	-8.097%	108,622	+4.885%
2026-06-15	0.730000	0.799950	0.630500	0.748400	+1.409%	253,361	-3.608%
2026-06-12	0.782501	0.782501	0.699700	0.738000	-5.385%	158,848	-2.249%
2026-06-11	0.768700	0.780000	0.713800	0.780000	+4.000%	43,952	-7.513%
2026-06-10	0.761100	0.800000	0.721189	0.750000	+2.980%	100,341	-3.813%
2026-06-09	0.760300	0.860000	0.700000	0.728300	-4.171%	217,682	-0.947%
2026-06-08	0.791600	0.919500	0.759000	0.760000	-8.434%	71,070	-5.079%
2026-06-05	0.849500	0.920000	0.790100	0.830000	-9.783%	282,584	-13.084%
2026-06-04	0.606900	0.920000	0.606900	0.920000	+16.308%	1,420,580	-21.587%
2026-06-03	0.834300	0.870500	0.700000	0.791000	-8.336%	878,668	-8.799%
2026-06-02	0.860000	0.906400	0.835000	0.862933	-6.203%	317,088	-16.401%
2026-06-01	0.936000	0.961200	0.838300	0.920000	-4.663%	535,832	-21.587%
2026-05-29	1.050000	1.050000	0.950400	0.965000	-9.813%	155,865	-25.244%
2026-05-28	1.100000	1.100000	1.010000	1.070000	-2.692%	271,080	-32.579%
2026-05-27	1.078900	1.140000	1.040000	1.099600	+1.815%	150,702	-34.394%
2026-05-26	1.000000	1.120000	0.928900	1.080000	+3.846%	326,029	-33.204%
2026-05-22	0.922700	1.110000	0.922700	1.040000	+9.474%	282,140	-30.635%
2026-05-21	0.924000	0.954900	0.920000	0.950000	0.000%	27,841	-24.063%
2026-05-20	0.926300	0.950000	0.920000	0.950000	0.000%	76,933	-24.063%
2026-05-19	0.941600	0.950000	0.910000	0.950000	-3.061%	21,298	-24.063%
2026-05-18	0.970000	0.980000	0.940000	0.980000	-1.050%	93,878	-26.388%
2026-05-15	0.967000	0.990400	0.938050	0.990400	-0.950%	33,671	-27.161%
2026-05-14	1.070000	1.080000	0.940000	0.999900	-1.971%	155,688	-27.853%
2026-05-13	0.900000	1.040000	0.850000	1.020000	+9.548%	260,719	-29.275%
2026-05-12	1.010000	1.048100	0.810000	0.931100	-7.812%	449,337	-22.522%
2026-05-11	0.970000	1.010000	0.970000	1.010000	-1.942%	198,428	-28.574%
2026-05-08	1.130000	1.130000	1.015000	1.030000	-8.850%	304,546	-29.961%
2026-05-07	1.150000	1.150000	0.960000	1.130000	-1.739%	456,058	-36.159%
2026-05-06	1.170000	1.220000	1.130000	1.150000	+2.679%	252,943	-37.270%
2026-05-05	1.200000	1.240000	1.010000	1.120000	-8.943%	270,810	-35.589%
2026-05-04	1.300000	1.350000	1.200000	1.230000	-5.385%	379,284	-41.350%
2026-05-01	1.310000	1.400000	1.250000	1.300000	-3.704%	340,359	-44.508%
2026-04-30	1.290000	1.390000	1.240000	1.350000	+3.846%	471,854	-46.563%
2026-04-29	1.140000	1.300000	1.050000	1.300000	+10.169%	369,300	-44.508%
2026-04-28	1.060000	1.289500	1.060000	1.180000	+19.192%	1,035,746	-38.864%
2026-04-27	1.220000	1.240000	0.910000	0.990000	-20.161%	857,047	-27.131%
2026-04-24	1.480000	1.488300	1.230000	1.240000	-16.216%	178,123	-41.823%
2026-04-23	1.450000	1.500000	1.360800	1.480000	+0.680%	191,382	-51.257%
2026-04-22	1.500000	1.550000	1.460000	1.470000	+4.255%	791,709	-50.925%
2026-04-21	1.500000	1.500000	1.410000	1.410000	-4.730%	623,550	-48.837%
2026-04-20	1.500000	1.509900	1.350000	1.480000	-0.671%	391,873	-51.257%
2026-04-17	1.510000	1.510000	1.350000	1.490000	0.000%	697,039	-51.584%
2026-04-16	1.470000	1.500000	1.310000	1.490000	+21.138%	1,431,013	-51.584%
2026-04-15	1.300000	1.430000	1.190000	1.230000	-11.511%	1,197,942	-41.350%
2026-04-14	1.500000	1.550000	1.271100	1.390000	-6.081%	3,008,358	-48.101%
2026-04-13	1.240000	1.500000	1.230100	1.480000	+28.696%	2,159,522	-51.257%
2026-04-10	1.210000	1.260000	1.010000	1.150000	-1.709%	2,366,349	-37.270%
2026-04-09	1.080000	1.200000	1.070000	1.170000	+12.500%	1,380,345	-38.342%
2026-04-08	1.200000	1.310000	1.000000	1.040000	+0.971%	4,164,428	-30.635%
2026-04-07	0.767200	1.030000	0.767200	1.030000	+36.063%	8,725,872	-29.961%
2026-04-06	0.650000	0.779800	0.620000	0.757000	+14.697%	1,468,229	-4.703%
2026-04-02	0.620000	0.660000	0.580600	0.660000	+5.263%	666,007	+9.303%
2026-04-01	0.538700	0.640000	0.500000	0.627000	+14.835%	316,205	+15.056%
2026-03-31	0.472900	0.546000	0.456100	0.546000	+16.967%	244,587	+32.125%
2026-03-30	0.500000	0.540000	0.397900	0.466800	-4.735%	898,519	+54.542%
2026-03-27	0.512400	0.543500	0.470500	0.490000	-6.274%	465,597	+47.224%
2026-03-26	0.518200	0.550000	0.470000	0.522800	+12.916%	827,094	+37.988%
2026-03-25	0.388700	0.550000	0.388700	0.463000	+15.721%	1,417,754	+55.810%
2026-03-24	0.357400	0.412500	0.243000	0.400100	-17.095%	2,828,587	+80.305%
2026-03-23	0.548900	0.664100	0.481700	0.482600	-8.857%	1,131,760	+49.482%
2026-03-20	0.630000	0.669900	0.529500	0.529500	-16.850%	549,626	+36.242%
2026-03-19	0.599300	0.660000	0.514000	0.636800	-4.413%	577,729	+13.285%
2026-03-18	0.688900	0.700200	0.630100	0.666200	-5.235%	358,936	+8.286%
2026-03-17	0.702100	0.724000	0.680000	0.703000	+3.200%	173,014	+2.617%
2026-03-16	0.680000	0.749700	0.660000	0.681200	-1.347%	427,587	+5.901%
2026-03-13	0.727800	0.758800	0.650000	0.690500	-6.397%	780,023	+4.475%
2026-03-12	0.680000	0.773500	0.627501	0.737690	+7.692%	1,152,598	-2.208%
2026-03-11	0.605200	0.690000	0.601300	0.685000	+10.931%	341,562	+5.314%
2026-03-10	0.579100	0.650000	0.570200	0.617500	+1.230%	273,662	+16.826%
2026-03-09	0.623600	0.649800	0.560101	0.610000	-4.688%	445,357	+18.262%
2026-03-06	0.595000	0.677700	0.550000	0.640000	+6.667%	1,089,636	+12.719%
2026-03-05	0.487600	0.600000	0.430000	0.600000	+17.440%	1,297,095	+20.233%
2026-03-04	0.448800	0.553750	0.439000	0.510900	+2.180%	1,612,979	+41.202%
2026-03-03	0.452600	0.500000	0.404100	0.500000	+11.111%	3,443,366	+44.280%
2026-03-02	0.230000	0.486400	0.230000	0.450000	+94.468%	104,599,910	+60.311%
2026-02-27	0.240000	0.240000	0.222200	0.231400	-3.422%	75,939	+211.755%
2026-02-26	0.225000	0.245449	0.225000	0.239600	+4.629%	280,323	+201.085%
2026-02-25	0.250000	0.269500	0.225000	0.229000	+3.200%	36,651	+215.022%
2026-02-24	0.205000	0.238600	0.205000	0.221900	-4.805%	483,818	+225.101%
2026-02-23	0.250000	0.265000	0.213100	0.233100	-8.264%	170,902	+209.481%
2026-02-20	0.254000	0.266500	0.250100	0.254100	-4.653%	57,316	+183.904%
2026-02-19	0.277200	0.277200	0.253500	0.266500	-4.821%	33,675	+170.694%
2026-02-18	0.282600	0.306500	0.246700	0.280000	+7.692%	512,953	+157.643%
2026-02-17	0.252000	0.260000	0.244900	0.260000	0.000%	51,701	+177.462%
2026-02-13	0.265500	0.266700	0.253510	0.260000	-0.498%	24,467	+177.462%
2026-02-12	0.280000	0.288550	0.255800	0.261300	-5.973%	58,722	+176.081%
2026-02-11	0.268100	0.284700	0.264500	0.277900	-1.802%	27,366	+159.590%
2026-02-10	0.266600	0.283000	0.261900	0.283000	+5.440%	31,647	+154.912%
2026-02-09	0.261300	0.275990	0.252100	0.268400	-2.754%	111,052	+168.778%
2026-02-06	0.222700	0.420999	0.222700	0.276000	+9.960%	2,705,084	+161.377%
2026-02-05	0.258500	0.295000	0.250300	0.251000	-9.842%	74,428	+187.410%
2026-02-04	0.280000	0.300000	0.270000	0.278400	-0.500%	96,858	+159.124%
2026-02-03	0.280000	0.327000	0.275800	0.279800	-10.321%	60,877	+157.827%
2026-02-02	0.286100	0.312000	0.286100	0.312000	+5.763%	60,108	+131.218%
2026-01-30	0.318900	0.329000	0.244400	0.295000	-10.334%	322,952	+144.542%
2026-01-29	0.320000	0.350000	0.320000	0.329000	-6.587%	27,905	+119.271%
2026-01-28	0.338300	0.366100	0.329700	0.352200	+2.443%	35,522	+104.827%
2026-01-27	0.370001	0.381300	0.343800	0.343800	-10.422%	57,847	+109.831%
2026-01-26	0.370000	0.387800	0.368000	0.383800	-1.057%	31,145	+87.962%
2026-01-23	0.385700	0.388700	0.361400	0.387900	-0.818%	53,828	+85.976%
2026-01-22	0.338100	0.409000	0.330001	0.391100	+11.743%	174,585	+84.454%
2026-01-21	0.330000	0.350000	0.314100	0.350000	+7.034%	32,600	+106.114%
2026-01-20	0.360000	0.360000	0.320900	0.327000	-3.824%	119,523	+120.612%
2026-01-16	0.301200	0.342849	0.301200	0.340000	+9.926%	187,102	+112.176%
2026-01-15	0.326000	0.326000	0.290000	0.309300	-1.182%	72,638	+133.236%
2026-01-14	0.290000	0.317000	0.288500	0.313000	+3.300%	76,705	+130.479%
2026-01-13	0.295900	0.315050	0.292000	0.303000	-0.688%	87,127	+138.086%
2026-01-12	0.302000	0.320900	0.300000	0.305100	-1.453%	543,133	+136.447%
2026-01-09	0.314000	0.319300	0.288400	0.309600	+0.946%	61,318	+133.010%
2026-01-08	0.300000	0.309900	0.289000	0.306700	+2.233%	99,273	+135.214%
2026-01-07	0.270500	0.310000	0.270500	0.300000	+9.369%	210,916	+140.467%
2026-01-06	0.272500	0.299800	0.252000	0.274300	-2.350%	307,218	+162.997%
2026-01-05	0.261800	0.280900	0.257500	0.280900	+9.087%	214,011	+156.817%
2026-01-02	0.240000	0.260000	0.240000	0.257500	-0.962%	431,022	+180.155%
2025-12-31	0.314500	0.316100	0.240000	0.260000	+0.736%	13,456,395	+177.462%
2025-12-30	0.250000	0.280000	0.250000	0.258100	-4.123%	90,242	+179.504%
2025-12-29	0.290000	0.305000	0.269200	0.269200	-5.378%	116,987	+167.979%
2025-12-26	0.335000	0.337300	0.279800	0.284500	-15.075%	128,047	+153.568%
2025-12-24	0.306400	0.341616	0.300100	0.335000	+4.720%	11,665	+115.343%
2025-12-23	0.313500	0.360000	0.294400	0.319900	-3.616%	86,248	+125.508%
2025-12-22	0.350000	0.368900	0.320000	0.331900	-6.190%	149,630	+117.355%
2025-12-19	0.380000	0.380000	0.350100	0.353800	-4.892%	37,526	+103.901%
2025-12-18	0.340000	0.380000	0.340000	0.372000	+10.027%	65,284	+93.925%
2025-12-17	0.338000	0.372549	0.338000	0.338100	+0.030%	69,846	+113.369%
2025-12-16	0.381000	0.436000	0.306400	0.338000	-23.164%	131,976	+113.432%
2025-12-15	0.469900	0.469900	0.430000	0.439900	-3.805%	51,559	+63.992%
2025-12-12	0.451000	0.470000	0.451000	0.457300	-2.432%	28,321	+57.752%
2025-12-11	0.440000	0.469800	0.440000	0.468700	-4.813%	80,862	+53.915%
2025-12-10	0.477500	0.492500	0.448300	0.492400	+6.121%	64,434	+46.507%
2025-12-09	0.451000	0.479000	0.451000	0.464000	+0.346%	69,721	+55.474%
2025-12-08	0.480000	0.480000	0.453300	0.462400	-2.013%	33,482	+56.012%
2025-12-05	0.465000	0.489300	0.437700	0.471899	-4.261%	52,863	+52.872%
2025-12-04	0.490000	0.492900	0.465100	0.492900	-0.101%	88,548	+46.358%
2025-12-03	0.490000	0.499300	0.490000	0.493400	-1.122%	70,748	+46.210%
2025-12-02	0.490000	0.504900	0.490000	0.499000	-1.655%	20,193	+44.569%
2025-12-01	0.521700	0.521700	0.493800	0.507400	-3.371%	37,142	+42.176%
2025-11-28	0.470000	0.525100	0.470000	0.525100	+0.981%	68,726	+37.383%
2025-11-26	0.484400	0.520600	0.470000	0.520000	+6.994%	89,981	+38.731%
2025-11-25	0.481100	0.496000	0.460000	0.486008	-2.015%	60,988	+48.434%
2025-11-24	0.460000	0.507649	0.460000	0.496000	+8.273%	132,343	+45.444%
2025-11-21	0.450000	0.500000	0.450000	0.458100	-0.608%	111,075	+57.477%
2025-11-20	0.480700	0.499800	0.460900	0.460900	-9.840%	114,650	+56.520%
2025-11-19	0.513700	0.519800	0.485100	0.511200	-3.474%	62,040	+41.119%
2025-11-18	0.483100	0.529900	0.476000	0.529600	+5.814%	152,188	+36.216%
2025-11-17	0.500000	0.525400	0.472700	0.500500	-0.891%	136,413	+44.136%
2025-11-14	0.460000	0.510700	0.460000	0.505000	+12.222%	150,599	+42.851%
2025-11-13	0.450000	0.499000	0.450000	0.450000	-4.255%	155,600	+60.311%
2025-11-12	0.551000	0.551000	0.470000	0.470000	-7.843%	134,747	+53.489%
2025-11-11	0.528800	0.528800	0.465400	0.510000	+8.511%	208,434	+41.451%
2025-11-10	0.482800	0.514100	0.470000	0.470000	-2.002%	161,768	+53.489%
2025-11-07	0.453000	0.498700	0.450000	0.479600	+2.698%	182,730	+50.417%
2025-11-06	0.462100	0.467000	0.436500	0.467000	+4.779%	237,008	+54.475%
2025-11-05	0.425500	0.450100	0.418000	0.445700	+1.295%	81,359	+61.858%
2025-11-04	0.426800	0.460200	0.410000	0.440000	-4.844%	215,090	+63.955%
2025-11-03	0.417100	0.462400	0.403500	0.462400	+7.535%	278,075	+56.012%
2025-10-31	0.460000	0.480000	0.430000	0.430000	-15.604%	766,570	+67.767%
2025-10-30	0.529200	0.542300	0.456500	0.509500	-8.692%	16,546,888	+41.590%
2025-10-29	0.547200	0.558000	0.510100	0.558000	-1.081%	355,437	+29.283%
2025-10-28	0.538500	0.564900	0.530100	0.564100	+0.750%	135,128	+27.885%
2025-10-27	0.578000	0.595700	0.500000	0.559900	-6.683%	477,820	+28.844%
2025-10-24	0.590000	0.629000	0.555000	0.600000	+9.091%	833,356	+20.233%
2025-10-23	0.480000	0.568000	0.480000	0.550000	-3.509%	186,854	+31.164%
2025-10-22	0.557700	0.570000	0.523700	0.570000	-0.870%	455,450	+26.561%
2025-10-21	0.548900	0.580000	0.533100	0.575000	+7.376%	249,928	+25.461%
2025-10-20	0.537000	0.550000	0.514400	0.535500	+1.267%	227,672	+34.715%
2025-10-17	0.519900	0.549800	0.480000	0.528800	+1.692%	529,426	+36.422%
2025-10-16	0.540000	0.564800	0.501300	0.520000	-7.965%	296,965	+38.731%
2025-10-15	0.530000	0.619900	0.516700	0.565000	+14.372%	746,133	+27.681%
2025-10-14	0.550000	0.550000	0.491000	0.494000	-6.616%	184,116	+46.032%
2025-10-13	0.524300	0.537200	0.507300	0.529000	+3.725%	273,313	+36.371%
2025-10-10	0.529900	0.620000	0.510000	0.510000	-3.152%	1,394,866	+41.451%
2025-10-09	0.510000	0.595000	0.479400	0.526600	+6.384%	1,187,786	+36.992%
2025-10-08	0.500000	0.540000	0.456000	0.495000	-13.158%	2,239,814	+45.737%
2025-10-07	0.372000	0.888000	0.365200	0.570000	+48.825%	96,930,526	+26.561%
2025-10-06	0.365700	0.389900	0.365000	0.383000	+1.592%	267,511	+88.355%
2025-10-03	0.345300	0.390000	0.340000	0.377000	+5.899%	262,426	+91.353%
2025-10-02	0.360000	0.367000	0.340000	0.356000	-3.732%	232,287	+102.640%
2025-10-01	0.367600	0.375000	0.350000	0.369800	-2.427%	168,440	+95.078%
2025-09-30	0.370100	0.379000	0.347600	0.379000	-0.263%	175,097	+90.343%
2025-09-29	0.350000	0.410000	0.350000	0.380000	+8.571%	485,781	+89.842%
2025-09-26	0.330000	0.358500	0.330000	0.350000	+5.263%	168,512	+106.114%
2025-09-25	0.360000	0.379000	0.331000	0.332500	-7.613%	183,950	+116.962%
2025-09-24	0.342100	0.360000	0.340000	0.359900	-0.028%	197,108	+100.445%
2025-09-23	0.350500	0.370200	0.345100	0.360000	-2.703%	284,154	+100.389%
2025-09-22	0.371000	0.380000	0.340800	0.370000	0.000%	202,799	+94.973%
2025-09-19	0.380000	0.385000	0.367310	0.370000	-2.220%	150,622	+94.973%
2025-09-18	0.410000	0.410000	0.370000	0.378400	+0.961%	140,814	+90.645%
2025-09-17	0.388800	0.395500	0.367700	0.374800	-6.277%	302,477	+92.476%
2025-09-16	0.404500	0.404500	0.378600	0.399900	+0.578%	257,320	+80.395%
2025-09-15	0.388900	0.408500	0.334400	0.397600	+2.237%	2,152,917	+81.439%
2025-09-12	0.355000	0.389000	0.350000	0.388900	+11.114%	610,594	+85.498%
2025-09-11	0.337000	0.350000	0.314700	0.350000	+8.831%	616,892	+106.114%
2025-09-10	0.315000	0.349900	0.286200	0.321600	+2.095%	636,716	+124.316%
2025-09-09	0.300000	0.315000	0.285000	0.315000	+7.509%	323,143	+129.016%
2025-09-08	0.290000	0.299900	0.290000	0.293000	+2.807%	194,935	+146.212%
2025-09-05	0.280900	0.290800	0.280900	0.285000	-4.234%	75,549	+153.123%
2025-09-04	0.290500	0.300899	0.290000	0.297600	-0.502%	106,658	+142.406%
2025-09-03	0.280000	0.299900	0.280000	0.299100	+4.180%	39,582	+141.190%
2025-09-02	0.289700	0.289700	0.286000	0.287100	-1.408%	31,819	+151.271%
2025-08-29	0.290000	0.300000	0.280500	0.291201	-2.933%	61,266	+147.733%
2025-08-28	0.292000	0.306400	0.290000	0.300000	+1.626%	43,034	+140.467%
2025-08-27	0.300400	0.310000	0.295000	0.295200	-1.567%	23,392	+144.377%
2025-08-26	0.290000	0.317900	0.280000	0.299900	0.000%	215,590	+140.547%
2025-08-25	0.290000	0.307500	0.290000	0.299900	+0.067%	215,631	+140.547%
2025-08-22	0.290000	0.309000	0.290000	0.299700	-3.010%	112,683	+140.707%
2025-08-21	0.304000	0.310100	0.295100	0.309000	+0.980%	76,651	+133.463%
2025-08-20	0.310000	0.310000	0.293000	0.306000	+2.000%	76,324	+135.752%
2025-08-19	0.295000	0.303200	0.292000	0.300000	+0.033%	88,907	+140.467%
2025-08-18	0.290000	0.300300	0.290000	0.299900	-0.695%	101,913	+140.547%
2025-08-15	0.310000	0.310000	0.297600	0.302000	+0.332%	130,269	+138.874%
2025-08-14	0.305900	0.309899	0.287101	0.301000	-2.903%	88,813	+139.668%
2025-08-13	0.310000	0.310000	0.300100	0.310000	+3.714%	152,613	+132.710%
2025-08-12	0.310000	0.321060	0.295000	0.298900	-8.649%	375,513	+141.352%
2025-08-11	0.304300	0.333400	0.284200	0.327200	+7.279%	390,250	+120.477%
2025-08-08	0.300000	0.370000	0.300000	0.305000	-4.688%	1,464,862	+136.525%
2025-08-07	0.310000	0.328000	0.300000	0.320000	+4.575%	94,298	+125.438%
2025-08-06	0.305500	0.323900	0.300000	0.306000	-2.857%	134,526	+135.752%
2025-08-05	0.301900	0.315800	0.299900	0.315000	-0.285%	265,905	+129.016%
2025-08-04	0.324900	0.324900	0.297300	0.315900	+6.256%	127,581	+128.363%
2025-08-01	0.290500	0.300000	0.270000	0.297300	-0.900%	196,546	+142.651%
2025-07-31	0.300900	0.305350	0.300000	0.300000	-0.299%	72,523	+140.467%
2025-07-30	0.309800	0.310000	0.299700	0.300900	-5.792%	168,339	+139.747%
2025-07-29	0.326800	0.338600	0.310000	0.319400	-5.194%	201,837	+125.861%
2025-07-28	0.331000	0.345299	0.320700	0.336900	+1.782%	224,958	+114.129%
2025-07-25	0.335000	0.352700	0.331000	0.331000	-4.748%	95,823	+117.946%
2025-07-24	0.350000	0.359950	0.337500	0.347500	-0.430%	198,561	+107.597%
2025-07-23	0.354000	0.359000	0.349000	0.349000	-2.786%	94,300	+106.705%
2025-07-22	0.340100	0.360000	0.340100	0.359000	+2.571%	356,196	+100.947%
2025-07-21	0.368300	0.370000	0.350000	0.350000	-7.895%	295,299	+106.114%
2025-07-18	0.360000	0.385000	0.360000	0.380000	-2.314%	249,219	+89.842%
2025-07-17	0.378100	0.389000	0.365110	0.389000	+0.387%	447,131	+85.450%
2025-07-16	0.394400	0.400000	0.376176	0.387500	-3.125%	431,450	+86.168%
2025-07-15	0.363600	0.400000	0.361100	0.400000	+9.409%	486,667	+80.350%
2025-07-14	0.367200	0.420600	0.360000	0.365600	+2.294%	1,023,528	+97.319%
2025-07-11	0.320600	0.361700	0.320600	0.357400	-3.405%	720,973	+101.847%
2025-07-10	0.358200	0.378600	0.340000	0.370000	+2.949%	664,291	+94.973%
2025-07-09	0.414900	0.416900	0.350000	0.359400	-21.870%	1,660,333	+100.723%
2025-07-08	0.340000	0.482900	0.331001	0.460000	+43.302%	4,986,907	+56.826%
2025-07-07	0.340000	0.365000	0.321000	0.321000	-0.650%	1,116,278	+124.735%
2025-07-03	0.312700	0.325101	0.302200	0.323100	+4.226%	356,819	+123.275%
2025-07-02	0.295600	0.320000	0.281300	0.310000	+3.333%	398,949	+132.710%
2025-07-01	0.295900	0.335800	0.270000	0.300000	0.000%	954,683	+140.467%
2025-06-30	0.262700	0.310000	0.262700	0.300000	+11.483%	700,209	+140.467%
2025-06-27	0.305000	0.305000	0.255700	0.269100	-6.918%	791,727	+168.079%
2025-06-26	0.286500	0.317000	0.270000	0.289100	+0.697%	1,075,455	+149.533%
2025-06-25	0.302000	0.320000	0.277500	0.287100	-7.981%	994,301	+151.271%
2025-06-24	0.270000	0.324800	0.270000	0.312000	+2.699%	2,399,867	+131.218%
2025-06-23	0.380000	0.380000	0.276700	0.303800	-23.726%	4,508,092	+137.459%
2025-06-20	0.395500	0.422075	0.355000	0.398300	-11.489%	11,701,187	+81.120%
2025-06-18	0.400000	0.587600	0.301000	0.450000	+155.102%	566,927,913	+60.311%
2025-06-17	0.174400	0.180400	0.174400	0.176400	-0.339%	124,884	+308.957%
2025-06-16	0.182100	0.182100	0.174000	0.177000	-1.667%	214,324	+307.571%
2025-06-13	0.187500	0.192800	0.160000	0.180000	-5.462%	422,072	+300.778%
2025-06-12	0.210000	0.210400	0.190000	0.190400	-10.104%	405,001	+278.887%
2025-06-11	0.216600	0.216600	0.210000	0.211800	+2.418%	243,534	+240.604%
2025-06-10	0.200300	0.210500	0.200300	0.206800	+0.291%	149,389	+248.839%
2025-06-09	0.207500	0.213099	0.200100	0.206200	-0.579%	211,125	+249.855%
2025-06-06	0.215000	0.222000	0.203900	0.207400	-0.955%	181,695	+247.830%
2025-06-05	0.205400	0.215000	0.200300	0.209400	-2.559%	128,695	+244.508%
2025-06-04	0.211200	0.215000	0.211200	0.214900	+1.945%	52,850	+235.691%
2025-06-03	0.210000	0.214600	0.207000	0.210800	-0.047%	133,043	+242.220%
2025-06-02	0.221400	0.221400	0.210100	0.210900	-4.093%	52,012	+242.058%
2025-05-30	0.200000	0.220000	0.181400	0.219900	+7.794%	383,250	+228.058%
2025-05-29	0.215000	0.215101	0.203400	0.204000	-4.045%	392,034	+253.627%
2025-05-28	0.210000	0.220000	0.200000	0.212600	-3.364%	317,523	+239.323%
2025-05-27	0.215000	0.223000	0.210000	0.220000	+2.326%	106,762	+227.909%
2025-05-23	0.210000	0.221900	0.210000	0.215000	0.000%	39,940	+235.535%
2025-05-22	0.229400	0.229400	0.210200	0.215000	+0.047%	102,213	+235.535%
2025-05-21	0.217800	0.228600	0.207900	0.214900	-2.318%	152,157	+235.691%
2025-05-20	0.210000	0.220101	0.210000	0.220000	0.000%	69,454	+227.909%
2025-05-19	0.215000	0.223400	0.215000	0.220000	+0.228%	221,549	+227.909%
2025-05-16	0.220400	0.235000	0.215000	0.219500	-3.240%	135,580	+228.656%
2025-05-15	0.220800	0.236900	0.215000	0.226850	-2.472%	44,965	+218.007%
2025-05-14	0.235300	0.242300	0.227001	0.232600	-1.063%	44,777	+210.146%
2025-05-13	0.232800	0.240000	0.230100	0.235100	-2.042%	40,863	+206.848%
2025-05-12	0.225000	0.264000	0.210000	0.240000	+6.667%	303,829	+200.583%
2025-05-09	0.221400	0.239000	0.216100	0.225000	-2.174%	81,196	+220.622%
2025-05-08	0.229800	0.233000	0.215100	0.230000	+4.450%	71,930	+213.652%
2025-05-07	0.230000	0.234999	0.220100	0.220200	-8.097%	45,428	+227.611%
2025-05-06	0.225000	0.244400	0.225000	0.239600	+0.042%	23,443	+201.085%
2025-05-05	0.225000	0.246400	0.225000	0.239500	-2.642%	63,612	+201.211%
2025-05-02	0.225200	0.248500	0.225200	0.246000	+9.333%	101,208	+193.252%
2025-05-01	0.223400	0.250000	0.217400	0.225000	-2.174%	71,331	+220.622%
2025-04-30	0.244000	0.260100	0.219200	0.230000	-11.402%	254,827	+213.652%
2025-04-29	0.258900	0.266300	0.250100	0.259600	+3.840%	93,920	+177.889%
2025-04-28	0.269300	0.269300	0.237900	0.250000	-7.373%	39,290	+188.560%
2025-04-25	0.227700	0.279700	0.227700	0.269900	+15.096%	248,443	+167.284%
2025-04-24	0.222100	0.238000	0.222100	0.234500	+4.875%	163,781	+207.633%
2025-04-23	0.228200	0.228200	0.214500	0.223600	-2.187%	71,255	+222.630%
2025-04-22	0.206000	0.230000	0.206000	0.228600	+10.702%	100,434	+215.573%
2025-04-21	0.213500	0.224350	0.205000	0.206500	-4.751%	34,421	+249.346%
2025-04-17	0.205000	0.221299	0.205000	0.216800	+2.264%	38,657	+232.749%
2025-04-16	0.220000	0.231800	0.205000	0.212000	-5.568%	181,064	+240.283%
2025-04-15	0.238000	0.238000	0.216200	0.224500	-5.274%	88,724	+221.336%
2025-04-14	0.235000	0.240000	0.220810	0.237000	+4.636%	76,075	+204.388%
2025-04-11	0.230000	0.237200	0.221000	0.226500	-0.614%	52,032	+218.499%
2025-04-10	0.210000	0.230000	0.210000	0.227900	+0.618%	37,322	+216.542%
2025-04-09	0.210000	0.233000	0.201401	0.226500	+7.397%	218,585	+218.499%
2025-04-08	0.220000	0.238600	0.210000	0.210900	-2.811%	76,712	+242.058%
2025-04-07	0.224000	0.238600	0.210000	0.217000	-5.734%	142,494	+232.442%
2025-04-04	0.227700	0.239128	0.221200	0.230200	-9.761%	78,456	+213.380%
2025-04-03	0.268100	0.270000	0.255000	0.255100	-4.849%	34,806	+182.791%
2025-04-02	0.260000	0.275100	0.256700	0.268100	+3.915%	79,810	+169.079%
2025-04-01	0.250000	0.263700	0.240000	0.258000	+2.789%	114,538	+179.612%
2025-03-31	0.270000	0.270000	0.251000	0.251000	-6.168%	61,478	+187.410%

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

RYDE
Ryde Group Ltd.
stock NYSEAMERICAN