Dark

RYDE
Ryde Group Ltd.
stock NYSEAMERICAN

At Close

Apr 10, 2026 3:59:54 PM EDT

1.17USD0.000%(0.00)2,366,349

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 10, 2026 9:27:30 AM EDT

1.23USD+5.128%(+0.06)27,675

After-hours

Apr 10, 2026 4:42:30 PM EDT

1.16USD-0.855%(-0.01)1,760

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	1.210000	1.260000	1.010000	1.150000	-1.709%	2,366,349	0.000%
2026-04-09	1.080000	1.200000	1.070000	1.170000	+12.500%	1,380,345	-1.709%
2026-04-08	1.200000	1.310000	1.000000	1.040000	+0.971%	4,164,428	+10.577%
2026-04-07	0.767200	1.030000	0.767200	1.030000	+36.063%	8,725,872	+11.650%
2026-04-06	0.650000	0.779800	0.620000	0.757000	+14.697%	1,468,229	+51.915%
2026-04-02	0.620000	0.660000	0.580600	0.660000	+5.263%	666,007	+74.242%
2026-04-01	0.538700	0.640000	0.500000	0.627000	+14.835%	316,205	+83.413%
2026-03-31	0.472900	0.546000	0.456100	0.546000	+16.967%	244,587	+110.623%
2026-03-30	0.500000	0.540000	0.397900	0.466800	-4.735%	898,519	+146.358%
2026-03-27	0.512400	0.543500	0.470500	0.490000	-6.274%	465,597	+134.694%
2026-03-26	0.518200	0.550000	0.470000	0.522800	+12.916%	827,094	+119.969%
2026-03-25	0.388700	0.550000	0.388700	0.463000	+15.721%	1,417,754	+148.380%
2026-03-24	0.357400	0.412500	0.243000	0.400100	-17.095%	2,828,587	+187.428%
2026-03-23	0.548900	0.664100	0.481700	0.482600	-8.857%	1,131,760	+138.293%
2026-03-20	0.630000	0.669900	0.529500	0.529500	-16.850%	549,626	+117.186%
2026-03-19	0.599300	0.660000	0.514000	0.636800	-4.413%	577,729	+80.590%
2026-03-18	0.688900	0.700200	0.630100	0.666200	-5.235%	358,936	+72.621%
2026-03-17	0.702100	0.724000	0.680000	0.703000	+3.200%	173,014	+63.585%
2026-03-16	0.680000	0.749700	0.660000	0.681200	-1.347%	427,587	+68.820%
2026-03-13	0.727800	0.758800	0.650000	0.690500	-6.397%	780,023	+66.546%
2026-03-12	0.680000	0.773500	0.627501	0.737690	+7.692%	1,152,598	+55.892%
2026-03-11	0.605200	0.690000	0.601300	0.685000	+10.931%	341,562	+67.883%
2026-03-10	0.579100	0.650000	0.570200	0.617500	+1.230%	273,662	+86.235%
2026-03-09	0.623600	0.649800	0.560101	0.610000	-4.688%	445,357	+88.525%
2026-03-06	0.595000	0.677700	0.550000	0.640000	+6.667%	1,089,636	+79.688%
2026-03-05	0.487600	0.600000	0.430000	0.600000	+17.440%	1,297,095	+91.667%
2026-03-04	0.448800	0.553750	0.439000	0.510900	+2.180%	1,612,979	+125.093%
2026-03-03	0.452600	0.500000	0.404100	0.500000	+11.111%	3,443,366	+130.000%
2026-03-02	0.230000	0.486400	0.230000	0.450000	+94.468%	104,599,910	+155.556%
2026-02-27	0.240000	0.240000	0.222200	0.231400	-3.422%	75,939	+396.975%
2026-02-26	0.225000	0.245449	0.225000	0.239600	+4.629%	280,323	+379.967%
2026-02-25	0.250000	0.269500	0.225000	0.229000	+3.200%	36,651	+402.183%
2026-02-24	0.205000	0.238600	0.205000	0.221900	-4.805%	483,818	+418.251%
2026-02-23	0.250000	0.265000	0.213100	0.233100	-8.264%	170,902	+393.350%
2026-02-20	0.254000	0.266500	0.250100	0.254100	-4.653%	57,316	+352.578%
2026-02-19	0.277200	0.277200	0.253500	0.266500	-4.821%	33,675	+331.520%
2026-02-18	0.282600	0.306500	0.246700	0.280000	+7.692%	512,953	+310.714%
2026-02-17	0.252000	0.260000	0.244900	0.260000	0.000%	51,701	+342.308%
2026-02-13	0.265500	0.266700	0.253510	0.260000	-0.498%	24,467	+342.308%
2026-02-12	0.280000	0.288550	0.255800	0.261300	-5.973%	58,722	+340.107%
2026-02-11	0.268100	0.284700	0.264500	0.277900	-1.802%	27,366	+313.818%
2026-02-10	0.266600	0.283000	0.261900	0.283000	+5.440%	31,647	+306.360%
2026-02-09	0.261300	0.275990	0.252100	0.268400	-2.754%	111,052	+328.465%
2026-02-06	0.222700	0.420999	0.222700	0.276000	+9.960%	2,705,084	+316.667%
2026-02-05	0.258500	0.295000	0.250300	0.251000	-9.842%	74,428	+358.167%
2026-02-04	0.280000	0.300000	0.270000	0.278400	-0.500%	96,858	+313.075%
2026-02-03	0.280000	0.327000	0.275800	0.279800	-10.321%	60,877	+311.008%
2026-02-02	0.286100	0.312000	0.286100	0.312000	+5.763%	60,108	+268.590%
2026-01-30	0.318900	0.329000	0.244400	0.295000	-10.334%	322,952	+289.831%
2026-01-29	0.320000	0.350000	0.320000	0.329000	-6.587%	27,905	+249.544%
2026-01-28	0.338300	0.366100	0.329700	0.352200	+2.443%	35,522	+226.519%
2026-01-27	0.370001	0.381300	0.343800	0.343800	-10.422%	57,847	+234.497%
2026-01-26	0.370000	0.387800	0.368000	0.383800	-1.057%	31,145	+199.635%
2026-01-23	0.385700	0.388700	0.361400	0.387900	-0.818%	53,828	+196.468%
2026-01-22	0.338100	0.409000	0.330001	0.391100	+11.743%	174,585	+194.042%
2026-01-21	0.330000	0.350000	0.314100	0.350000	+7.034%	32,600	+228.571%
2026-01-20	0.360000	0.360000	0.320900	0.327000	-3.824%	119,523	+251.682%
2026-01-16	0.301200	0.342849	0.301200	0.340000	+9.926%	187,102	+238.235%
2026-01-15	0.326000	0.326000	0.290000	0.309300	-1.182%	72,638	+271.807%
2026-01-14	0.290000	0.317000	0.288500	0.313000	+3.300%	76,705	+267.412%
2026-01-13	0.295900	0.315050	0.292000	0.303000	-0.688%	87,127	+279.538%
2026-01-12	0.302000	0.320900	0.300000	0.305100	-1.453%	543,133	+276.926%
2026-01-09	0.314000	0.319300	0.288400	0.309600	+0.946%	61,318	+271.447%
2026-01-08	0.300000	0.309900	0.289000	0.306700	+2.233%	99,273	+274.959%
2026-01-07	0.270500	0.310000	0.270500	0.300000	+9.369%	210,916	+283.333%
2026-01-06	0.272500	0.299800	0.252000	0.274300	-2.350%	307,218	+319.249%
2026-01-05	0.261800	0.280900	0.257500	0.280900	+9.087%	214,011	+309.398%
2026-01-02	0.240000	0.260000	0.240000	0.257500	-0.962%	431,022	+346.602%
2025-12-31	0.314500	0.316100	0.240000	0.260000	+0.736%	13,456,395	+342.308%
2025-12-30	0.250000	0.280000	0.250000	0.258100	-4.123%	90,242	+345.564%
2025-12-29	0.290000	0.305000	0.269200	0.269200	-5.378%	116,987	+327.192%
2025-12-26	0.335000	0.337300	0.279800	0.284500	-15.075%	128,047	+304.218%
2025-12-24	0.306400	0.341616	0.300100	0.335000	+4.720%	11,665	+243.284%
2025-12-23	0.313500	0.360000	0.294400	0.319900	-3.616%	86,248	+259.487%
2025-12-22	0.350000	0.368900	0.320000	0.331900	-6.190%	149,630	+246.490%
2025-12-19	0.380000	0.380000	0.350100	0.353800	-4.892%	37,526	+225.042%
2025-12-18	0.340000	0.380000	0.340000	0.372000	+10.027%	65,284	+209.140%
2025-12-17	0.338000	0.372549	0.338000	0.338100	+0.030%	69,846	+240.136%
2025-12-16	0.381000	0.436000	0.306400	0.338000	-23.164%	131,976	+240.237%
2025-12-15	0.469900	0.469900	0.430000	0.439900	-3.805%	51,559	+161.423%
2025-12-12	0.451000	0.470000	0.451000	0.457300	-2.432%	28,321	+151.476%
2025-12-11	0.440000	0.469800	0.440000	0.468700	-4.813%	80,862	+145.360%
2025-12-10	0.477500	0.492500	0.448300	0.492400	+6.121%	64,434	+133.550%
2025-12-09	0.451000	0.479000	0.451000	0.464000	+0.346%	69,721	+147.845%
2025-12-08	0.480000	0.480000	0.453300	0.462400	-2.013%	33,482	+148.702%
2025-12-05	0.465000	0.489300	0.437700	0.471899	-4.261%	52,863	+143.696%
2025-12-04	0.490000	0.492900	0.465100	0.492900	-0.101%	88,548	+133.313%
2025-12-03	0.490000	0.499300	0.490000	0.493400	-1.122%	70,748	+133.077%
2025-12-02	0.490000	0.504900	0.490000	0.499000	-1.655%	20,193	+130.461%
2025-12-01	0.521700	0.521700	0.493800	0.507400	-3.371%	37,142	+126.646%
2025-11-28	0.470000	0.525100	0.470000	0.525100	+0.981%	68,726	+119.006%
2025-11-26	0.484400	0.520600	0.470000	0.520000	+6.994%	89,981	+121.154%
2025-11-25	0.481100	0.496000	0.460000	0.486008	-2.015%	60,988	+136.622%
2025-11-24	0.460000	0.507649	0.460000	0.496000	+8.273%	132,343	+131.855%
2025-11-21	0.450000	0.500000	0.450000	0.458100	-0.608%	111,075	+151.037%
2025-11-20	0.480700	0.499800	0.460900	0.460900	-9.840%	114,650	+149.512%
2025-11-19	0.513700	0.519800	0.485100	0.511200	-3.474%	62,040	+124.961%
2025-11-18	0.483100	0.529900	0.476000	0.529600	+5.814%	152,188	+117.145%
2025-11-17	0.500000	0.525400	0.472700	0.500500	-0.891%	136,413	+129.770%
2025-11-14	0.460000	0.510700	0.460000	0.505000	+12.222%	150,599	+127.723%
2025-11-13	0.450000	0.499000	0.450000	0.450000	-4.255%	155,600	+155.556%
2025-11-12	0.551000	0.551000	0.470000	0.470000	-7.843%	134,747	+144.681%
2025-11-11	0.528800	0.528800	0.465400	0.510000	+8.511%	208,434	+125.490%
2025-11-10	0.482800	0.514100	0.470000	0.470000	-2.002%	161,768	+144.681%
2025-11-07	0.453000	0.498700	0.450000	0.479600	+2.698%	182,730	+139.783%
2025-11-06	0.462100	0.467000	0.436500	0.467000	+4.779%	237,008	+146.253%
2025-11-05	0.425500	0.450100	0.418000	0.445700	+1.295%	81,359	+158.021%
2025-11-04	0.426800	0.460200	0.410000	0.440000	-4.844%	215,090	+161.364%
2025-11-03	0.417100	0.462400	0.403500	0.462400	+7.535%	278,075	+148.702%
2025-10-31	0.460000	0.480000	0.430000	0.430000	-15.604%	766,570	+167.442%
2025-10-30	0.529200	0.542300	0.456500	0.509500	-8.692%	16,546,888	+125.711%
2025-10-29	0.547200	0.558000	0.510100	0.558000	-1.081%	355,437	+106.093%
2025-10-28	0.538500	0.564900	0.530100	0.564100	+0.750%	135,128	+103.865%
2025-10-27	0.578000	0.595700	0.500000	0.559900	-6.683%	477,820	+105.394%
2025-10-24	0.590000	0.629000	0.555000	0.600000	+9.091%	833,356	+91.667%
2025-10-23	0.480000	0.568000	0.480000	0.550000	-3.509%	186,854	+109.091%
2025-10-22	0.557700	0.570000	0.523700	0.570000	-0.870%	455,450	+101.754%
2025-10-21	0.548900	0.580000	0.533100	0.575000	+7.376%	249,928	+100.000%
2025-10-20	0.537000	0.550000	0.514400	0.535500	+1.267%	227,672	+114.753%
2025-10-17	0.519900	0.549800	0.480000	0.528800	+1.692%	529,426	+117.474%
2025-10-16	0.540000	0.564800	0.501300	0.520000	-7.965%	296,965	+121.154%
2025-10-15	0.530000	0.619900	0.516700	0.565000	+14.372%	746,133	+103.540%
2025-10-14	0.550000	0.550000	0.491000	0.494000	-6.616%	184,116	+132.794%
2025-10-13	0.524300	0.537200	0.507300	0.529000	+3.725%	273,313	+117.391%
2025-10-10	0.529900	0.620000	0.510000	0.510000	-3.152%	1,394,866	+125.490%
2025-10-09	0.510000	0.595000	0.479400	0.526600	+6.384%	1,187,786	+118.382%
2025-10-08	0.500000	0.540000	0.456000	0.495000	-13.158%	2,239,814	+132.323%
2025-10-07	0.372000	0.888000	0.365200	0.570000	+48.825%	96,930,526	+101.754%
2025-10-06	0.365700	0.389900	0.365000	0.383000	+1.592%	267,511	+200.261%
2025-10-03	0.345300	0.390000	0.340000	0.377000	+5.899%	262,426	+205.040%
2025-10-02	0.360000	0.367000	0.340000	0.356000	-3.732%	232,287	+223.034%
2025-10-01	0.367600	0.375000	0.350000	0.369800	-2.427%	168,440	+210.979%
2025-09-30	0.370100	0.379000	0.347600	0.379000	-0.263%	175,097	+203.430%
2025-09-29	0.350000	0.410000	0.350000	0.380000	+8.571%	485,781	+202.632%
2025-09-26	0.330000	0.358500	0.330000	0.350000	+5.263%	168,512	+228.571%
2025-09-25	0.360000	0.379000	0.331000	0.332500	-7.613%	183,950	+245.865%
2025-09-24	0.342100	0.360000	0.340000	0.359900	-0.028%	197,108	+219.533%
2025-09-23	0.350500	0.370200	0.345100	0.360000	-2.703%	284,154	+219.444%
2025-09-22	0.371000	0.380000	0.340800	0.370000	0.000%	202,799	+210.811%
2025-09-19	0.380000	0.385000	0.367310	0.370000	-2.220%	150,622	+210.811%
2025-09-18	0.410000	0.410000	0.370000	0.378400	+0.961%	140,814	+203.911%
2025-09-17	0.388800	0.395500	0.367700	0.374800	-6.277%	302,477	+206.830%
2025-09-16	0.404500	0.404500	0.378600	0.399900	+0.578%	257,320	+187.572%
2025-09-15	0.388900	0.408500	0.334400	0.397600	+2.237%	2,152,917	+189.235%
2025-09-12	0.355000	0.389000	0.350000	0.388900	+11.114%	610,594	+195.706%
2025-09-11	0.337000	0.350000	0.314700	0.350000	+8.831%	616,892	+228.571%
2025-09-10	0.315000	0.349900	0.286200	0.321600	+2.095%	636,716	+257.587%
2025-09-09	0.300000	0.315000	0.285000	0.315000	+7.509%	323,143	+265.079%
2025-09-08	0.290000	0.299900	0.290000	0.293000	+2.807%	194,935	+292.491%
2025-09-05	0.280900	0.290800	0.280900	0.285000	-4.234%	75,549	+303.509%
2025-09-04	0.290500	0.300899	0.290000	0.297600	-0.502%	106,658	+286.425%
2025-09-03	0.280000	0.299900	0.280000	0.299100	+4.180%	39,582	+284.487%
2025-09-02	0.289700	0.289700	0.286000	0.287100	-1.408%	31,819	+300.557%
2025-08-29	0.290000	0.300000	0.280500	0.291201	-2.933%	61,266	+294.916%
2025-08-28	0.292000	0.306400	0.290000	0.300000	+1.626%	43,034	+283.333%
2025-08-27	0.300400	0.310000	0.295000	0.295200	-1.567%	23,392	+289.566%
2025-08-26	0.290000	0.317900	0.280000	0.299900	0.000%	215,590	+283.461%
2025-08-25	0.290000	0.307500	0.290000	0.299900	+0.067%	215,631	+283.461%
2025-08-22	0.290000	0.309000	0.290000	0.299700	-3.010%	112,683	+283.717%
2025-08-21	0.304000	0.310100	0.295100	0.309000	+0.980%	76,651	+272.168%
2025-08-20	0.310000	0.310000	0.293000	0.306000	+2.000%	76,324	+275.817%
2025-08-19	0.295000	0.303200	0.292000	0.300000	+0.033%	88,907	+283.333%
2025-08-18	0.290000	0.300300	0.290000	0.299900	-0.695%	101,913	+283.461%
2025-08-15	0.310000	0.310000	0.297600	0.302000	+0.332%	130,269	+280.795%
2025-08-14	0.305900	0.309899	0.287101	0.301000	-2.903%	88,813	+282.060%
2025-08-13	0.310000	0.310000	0.300100	0.310000	+3.714%	152,613	+270.968%
2025-08-12	0.310000	0.321060	0.295000	0.298900	-8.649%	375,513	+284.744%
2025-08-11	0.304300	0.333400	0.284200	0.327200	+7.279%	390,250	+251.467%
2025-08-08	0.300000	0.370000	0.300000	0.305000	-4.688%	1,464,862	+277.049%
2025-08-07	0.310000	0.328000	0.300000	0.320000	+4.575%	94,298	+259.375%
2025-08-06	0.305500	0.323900	0.300000	0.306000	-2.857%	134,526	+275.817%
2025-08-05	0.301900	0.315800	0.299900	0.315000	-0.285%	265,905	+265.079%
2025-08-04	0.324900	0.324900	0.297300	0.315900	+6.256%	127,581	+264.039%
2025-08-01	0.290500	0.300000	0.270000	0.297300	-0.900%	196,546	+286.815%
2025-07-31	0.300900	0.305350	0.300000	0.300000	-0.299%	72,523	+283.333%
2025-07-30	0.309800	0.310000	0.299700	0.300900	-5.792%	168,339	+282.187%
2025-07-29	0.326800	0.338600	0.310000	0.319400	-5.194%	201,837	+260.050%
2025-07-28	0.331000	0.345299	0.320700	0.336900	+1.782%	224,958	+241.348%
2025-07-25	0.335000	0.352700	0.331000	0.331000	-4.748%	95,823	+247.432%
2025-07-24	0.350000	0.359950	0.337500	0.347500	-0.430%	198,561	+230.935%
2025-07-23	0.354000	0.359000	0.349000	0.349000	-2.786%	94,300	+229.513%
2025-07-22	0.340100	0.360000	0.340100	0.359000	+2.571%	356,196	+220.334%
2025-07-21	0.368300	0.370000	0.350000	0.350000	-7.895%	295,299	+228.571%
2025-07-18	0.360000	0.385000	0.360000	0.380000	-2.314%	249,219	+202.632%
2025-07-17	0.378100	0.389000	0.365110	0.389000	+0.387%	447,131	+195.630%
2025-07-16	0.394400	0.400000	0.376176	0.387500	-3.125%	431,450	+196.774%
2025-07-15	0.363600	0.400000	0.361100	0.400000	+9.409%	486,667	+187.500%
2025-07-14	0.367200	0.420600	0.360000	0.365600	+2.294%	1,023,528	+214.551%
2025-07-11	0.320600	0.361700	0.320600	0.357400	-3.405%	720,973	+221.768%
2025-07-10	0.358200	0.378600	0.340000	0.370000	+2.949%	664,291	+210.811%
2025-07-09	0.414900	0.416900	0.350000	0.359400	-21.870%	1,660,333	+219.978%
2025-07-08	0.340000	0.482900	0.331001	0.460000	+43.302%	4,986,907	+150.000%
2025-07-07	0.340000	0.365000	0.321000	0.321000	-0.650%	1,116,278	+258.255%
2025-07-03	0.312700	0.325101	0.302200	0.323100	+4.226%	356,819	+255.927%
2025-07-02	0.295600	0.320000	0.281300	0.310000	+3.333%	398,949	+270.968%
2025-07-01	0.295900	0.335800	0.270000	0.300000	0.000%	954,683	+283.333%
2025-06-30	0.262700	0.310000	0.262700	0.300000	+11.483%	700,209	+283.333%
2025-06-27	0.305000	0.305000	0.255700	0.269100	-6.918%	791,727	+327.350%
2025-06-26	0.286500	0.317000	0.270000	0.289100	+0.697%	1,075,455	+297.786%
2025-06-25	0.302000	0.320000	0.277500	0.287100	-7.981%	994,301	+300.557%
2025-06-24	0.270000	0.324800	0.270000	0.312000	+2.699%	2,399,867	+268.590%
2025-06-23	0.380000	0.380000	0.276700	0.303800	-23.726%	4,508,092	+278.539%
2025-06-20	0.395500	0.422075	0.355000	0.398300	-11.489%	11,701,187	+188.727%
2025-06-18	0.400000	0.587600	0.301000	0.450000	+155.102%	566,927,913	+155.556%
2025-06-17	0.174400	0.180400	0.174400	0.176400	-0.339%	124,884	+551.927%
2025-06-16	0.182100	0.182100	0.174000	0.177000	-1.667%	214,324	+549.718%
2025-06-13	0.187500	0.192800	0.160000	0.180000	-5.462%	422,072	+538.889%
2025-06-12	0.210000	0.210400	0.190000	0.190400	-10.104%	405,001	+503.992%
2025-06-11	0.216600	0.216600	0.210000	0.211800	+2.418%	243,534	+442.965%
2025-06-10	0.200300	0.210500	0.200300	0.206800	+0.291%	149,389	+456.093%
2025-06-09	0.207500	0.213099	0.200100	0.206200	-0.579%	211,125	+457.711%
2025-06-06	0.215000	0.222000	0.203900	0.207400	-0.955%	181,695	+454.484%
2025-06-05	0.205400	0.215000	0.200300	0.209400	-2.559%	128,695	+449.188%
2025-06-04	0.211200	0.215000	0.211200	0.214900	+1.945%	52,850	+435.133%
2025-06-03	0.210000	0.214600	0.207000	0.210800	-0.047%	133,043	+445.541%
2025-06-02	0.221400	0.221400	0.210100	0.210900	-4.093%	52,012	+445.282%
2025-05-30	0.200000	0.220000	0.181400	0.219900	+7.794%	383,250	+422.965%
2025-05-29	0.215000	0.215101	0.203400	0.204000	-4.045%	392,034	+463.725%
2025-05-28	0.210000	0.220000	0.200000	0.212600	-3.364%	317,523	+440.922%
2025-05-27	0.215000	0.223000	0.210000	0.220000	+2.326%	106,762	+422.727%
2025-05-23	0.210000	0.221900	0.210000	0.215000	0.000%	39,940	+434.884%
2025-05-22	0.229400	0.229400	0.210200	0.215000	+0.047%	102,213	+434.884%
2025-05-21	0.217800	0.228600	0.207900	0.214900	-2.318%	152,157	+435.133%
2025-05-20	0.210000	0.220101	0.210000	0.220000	0.000%	69,454	+422.727%
2025-05-19	0.215000	0.223400	0.215000	0.220000	+0.228%	221,549	+422.727%
2025-05-16	0.220400	0.235000	0.215000	0.219500	-3.240%	135,580	+423.918%
2025-05-15	0.220800	0.236900	0.215000	0.226850	-2.472%	44,965	+406.943%
2025-05-14	0.235300	0.242300	0.227001	0.232600	-1.063%	44,777	+394.411%
2025-05-13	0.232800	0.240000	0.230100	0.235100	-2.042%	40,863	+389.154%
2025-05-12	0.225000	0.264000	0.210000	0.240000	+6.667%	303,829	+379.167%
2025-05-09	0.221400	0.239000	0.216100	0.225000	-2.174%	81,196	+411.111%
2025-05-08	0.229800	0.233000	0.215100	0.230000	+4.450%	71,930	+400.000%
2025-05-07	0.230000	0.234999	0.220100	0.220200	-8.097%	45,428	+422.252%
2025-05-06	0.225000	0.244400	0.225000	0.239600	+0.042%	23,443	+379.967%
2025-05-05	0.225000	0.246400	0.225000	0.239500	-2.642%	63,612	+380.167%
2025-05-02	0.225200	0.248500	0.225200	0.246000	+9.333%	101,208	+367.480%
2025-05-01	0.223400	0.250000	0.217400	0.225000	-2.174%	71,331	+411.111%
2025-04-30	0.244000	0.260100	0.219200	0.230000	-11.402%	254,827	+400.000%
2025-04-29	0.258900	0.266300	0.250100	0.259600	+3.840%	93,920	+342.989%
2025-04-28	0.269300	0.269300	0.237900	0.250000	-7.373%	39,290	+360.000%
2025-04-25	0.227700	0.279700	0.227700	0.269900	+15.096%	248,443	+326.084%
2025-04-24	0.222100	0.238000	0.222100	0.234500	+4.875%	163,781	+390.405%
2025-04-23	0.228200	0.228200	0.214500	0.223600	-2.187%	71,255	+414.311%
2025-04-22	0.206000	0.230000	0.206000	0.228600	+10.702%	100,434	+403.062%
2025-04-21	0.213500	0.224350	0.205000	0.206500	-4.751%	34,421	+456.901%
2025-04-17	0.205000	0.221299	0.205000	0.216800	+2.264%	38,657	+430.443%
2025-04-16	0.220000	0.231800	0.205000	0.212000	-5.568%	181,064	+442.453%
2025-04-15	0.238000	0.238000	0.216200	0.224500	-5.274%	88,724	+412.249%
2025-04-14	0.235000	0.240000	0.220810	0.237000	+4.636%	76,075	+385.232%
2025-04-11	0.230000	0.237200	0.221000	0.226500	-0.614%	52,032	+407.726%
2025-04-10	0.210000	0.230000	0.210000	0.227900	+0.618%	37,322	+404.607%
2025-04-09	0.210000	0.233000	0.201401	0.226500	+7.397%	218,585	+407.726%
2025-04-08	0.220000	0.238600	0.210000	0.210900	-2.811%	76,712	+445.282%
2025-04-07	0.224000	0.238600	0.210000	0.217000	-5.734%	142,494	+429.954%
2025-04-04	0.227700	0.239128	0.221200	0.230200	-9.761%	78,456	+399.566%
2025-04-03	0.268100	0.270000	0.255000	0.255100	-4.849%	34,806	+350.804%
2025-04-02	0.260000	0.275100	0.256700	0.268100	+3.915%	79,810	+328.944%
2025-04-01	0.250000	0.263700	0.240000	0.258000	+2.789%	114,538	+345.736%
2025-03-31	0.270000	0.270000	0.251000	0.251000	-6.168%	61,478	+358.167%
2025-03-28	0.288000	0.294200	0.266200	0.267500	-9.902%	131,786	+329.907%
2025-03-27	0.288000	0.300069	0.288000	0.296900	+2.379%	41,836	+287.336%
2025-03-26	0.294900	0.307000	0.285000	0.290000	-1.645%	49,045	+296.552%
2025-03-25	0.314300	0.314600	0.280000	0.294850	-3.201%	88,725	+290.029%
2025-03-24	0.305000	0.329400	0.290000	0.304600	-4.424%	249,186	+277.544%
2025-03-21	0.307400	0.320000	0.305000	0.318700	-0.437%	39,652	+260.841%
2025-03-20	0.310000	0.324000	0.305000	0.320100	+0.031%	76,488	+259.263%
2025-03-19	0.315800	0.329600	0.315800	0.320000	+1.330%	64,125	+259.375%
2025-03-18	0.305000	0.328000	0.305000	0.315800	+0.032%	38,518	+264.155%
2025-03-17	0.300000	0.319999	0.300000	0.315700	-0.723%	93,079	+264.270%
2025-03-14	0.300000	0.320000	0.300000	0.318000	-0.313%	29,635	+261.635%
2025-03-13	0.298500	0.320000	0.298500	0.319000	-0.156%	45,975	+260.502%
2025-03-12	0.295000	0.319800	0.295000	0.319500	-0.125%	54,104	+259.937%
2025-03-11	0.309000	0.339399	0.280500	0.319900	+1.138%	136,780	+259.487%
2025-03-10	0.331000	0.331378	0.309000	0.316300	-6.586%	213,698	+263.579%
2025-03-07	0.350000	0.350000	0.320100	0.338600	-3.202%	57,229	+239.634%
2025-03-06	0.330000	0.365100	0.315400	0.349800	+1.450%	108,701	+228.759%
2025-03-05	0.350000	0.355000	0.320000	0.344800	+1.711%	43,190	+233.527%
2025-03-04	0.332700	0.354900	0.310200	0.339000	-1.166%	246,617	+239.233%
2025-03-03	0.354600	0.378900	0.334100	0.343000	-3.516%	607,640	+235.277%
2025-02-28	0.348300	0.415000	0.332800	0.355500	+5.084%	1,109,381	+223.488%
2025-02-27	0.311000	0.339600	0.310500	0.338300	+0.178%	138,772	+239.935%
2025-02-26	0.327500	0.350100	0.327500	0.337700	-1.803%	75,400	+240.539%
2025-02-25	0.351200	0.363200	0.330000	0.343900	-4.393%	131,406	+234.400%
2025-02-24	0.360000	0.405900	0.350600	0.359700	-5.342%	115,095	+219.711%
2025-02-21	0.371000	0.390000	0.360000	0.380000	-2.439%	111,341	+202.632%
2025-02-20	0.410000	0.410000	0.370400	0.389500	-2.601%	102,665	+195.250%
2025-02-19	0.399000	0.419800	0.370100	0.399900	-1.502%	207,489	+187.572%
2025-02-18	0.340000	0.419700	0.340000	0.406000	+22.881%	723,535	+183.251%
2025-02-14	0.330400	0.367900	0.330400	0.330400	-0.632%	200,975	+248.063%
2025-02-13	0.311500	0.342000	0.311500	0.332500	-4.728%	268,814	+245.865%
2025-02-12	0.350000	0.353812	0.330300	0.349000	+2.950%	156,144	+229.513%
2025-02-11	0.330000	0.360000	0.324500	0.339000	-1.453%	204,710	+239.233%
2025-02-10	0.338500	0.400000	0.321319	0.344000	-1.433%	194,903	+234.302%
2025-02-07	0.355000	0.369000	0.330250	0.349000	-3.989%	201,956	+229.513%
2025-02-06	0.354200	0.368400	0.354200	0.363500	+0.553%	68,476	+216.369%
2025-02-05	0.365000	0.388000	0.354000	0.361500	-0.959%	38,759	+218.119%
2025-02-04	0.361000	0.379600	0.354200	0.365000	-3.694%	129,008	+215.068%
2025-02-03	0.370000	0.387000	0.361000	0.379000	+0.265%	87,423	+203.430%
2025-01-31	0.382200	0.385900	0.368600	0.378000	-0.526%	59,245	+204.233%
2025-01-30	0.386800	0.402000	0.360000	0.380000	-2.314%	142,394	+202.632%
2025-01-29	0.389000	0.389000	0.389000	0.389000	-8.471%	2,230	+195.630%
2025-01-28	0.438000	0.450000	0.400000	0.425000	-2.968%	82,763	+170.588%
2025-01-27	0.470000	0.489899	0.380000	0.438000	-12.365%	276,996	+162.557%
2025-01-24	0.485000	0.499899	0.484000	0.499800	-0.040%	77,841	+130.092%
2025-01-23	0.490000	0.500000	0.479100	0.500000	+1.010%	152,704	+130.000%
2025-01-22	0.500000	0.500000	0.470000	0.495000	+1.268%	227,545	+132.323%
2025-01-21	0.480200	0.495000	0.480000	0.488800	-1.906%	238,692	+135.270%
2025-01-17	0.470600	0.526000	0.470600	0.498300	+1.798%	171,980	+130.785%
2025-01-16	0.480000	0.512000	0.470000	0.489500	+2.556%	91,725	+134.934%
2025-01-15	0.470400	0.493900	0.470400	0.477300	-0.562%	77,323	+140.939%
2025-01-14	0.475300	0.500000	0.469775	0.480000	-2.041%	118,371	+139.583%
2025-01-13	0.471000	0.494100	0.440000	0.490000	-2.932%	173,838	+134.694%
2025-01-10	0.480000	0.540000	0.470900	0.504800	+3.020%	428,524	+127.813%
2025-01-08	0.490000	0.504300	0.449500	0.490000	-0.224%	348,775	+134.694%
2025-01-07	0.489000	0.515000	0.461001	0.491100	+1.258%	375,681	+134.168%
2025-01-06	0.514300	0.514300	0.460000	0.485000	-5.825%	711,504	+137.113%
2025-01-03	0.480000	0.540000	0.472000	0.515000	+1.980%	785,817	+123.301%
2025-01-02	0.514500	0.523942	0.460000	0.505000	+9.783%	781,007	+127.723%
2024-12-31	0.550400	0.563000	0.420000	0.460000	-13.273%	1,313,357	+150.000%
2024-12-30	0.637900	0.640000	0.510000	0.530400	-15.783%	2,165,437	+116.817%
2024-12-27	0.410000	0.670000	0.401001	0.629800	+42.812%	6,017,667	+82.598%
2024-12-26	0.311000	0.680000	0.311000	0.441000	+42.258%	22,609,702	+160.771%
2024-12-24	0.296800	0.349800	0.296800	0.310000	+1.307%	285,060	+270.968%
2024-12-23	0.298000	0.316000	0.281300	0.306000	-3.165%	226,113	+275.817%
2024-12-20	0.310200	0.322100	0.307200	0.316000	-1.894%	194,750	+263.924%
2024-12-19	0.340000	0.350000	0.319000	0.322100	-4.985%	123,691	+257.032%
2024-12-18	0.341100	0.341100	0.320000	0.339000	-0.877%	146,676	+239.233%
2024-12-17	0.349200	0.356000	0.324000	0.342000	-5.000%	267,205	+236.257%
2024-12-16	0.386800	0.386800	0.355000	0.360000	-5.263%	170,230	+219.444%
2024-12-13	0.380000	0.390100	0.365000	0.380000	-2.564%	124,175	+202.632%
2024-12-12	0.390000	0.400000	0.380000	0.390000	-2.864%	61,073	+194.872%
2024-12-11	0.397000	0.409900	0.384400	0.401500	+1.134%	215,992	+186.426%
2024-12-10	0.380100	0.410000	0.380000	0.397000	+4.446%	154,725	+189.673%
2024-12-09	0.371000	0.394900	0.370000	0.380100	+0.662%	230,412	+202.552%
2024-12-06	0.377000	0.382000	0.371100	0.377600	-1.922%	122,059	+204.555%
2024-12-05	0.387000	0.395000	0.370200	0.385000	-3.509%	189,305	+198.701%
2024-12-04	0.403000	0.410000	0.372700	0.399000	-0.845%	171,196	+188.221%
2024-12-03	0.402000	0.410000	0.402000	0.402400	-2.802%	156,131	+185.785%
2024-12-02	0.400000	0.430000	0.400000	0.414000	+0.308%	189,918	+177.778%
2024-11-29	0.401000	0.422400	0.401000	0.412728	-0.042%	83,669	+178.634%
2024-11-27	0.420000	0.421100	0.404800	0.412900	-4.642%	127,232	+178.518%
2024-11-26	0.410000	0.450300	0.400000	0.433000	+2.997%	264,463	+165.589%
2024-11-25	0.436000	0.448900	0.420000	0.420400	-2.595%	186,716	+173.549%
2024-11-22	0.400000	0.439500	0.400000	0.431600	+4.327%	188,299	+166.450%
2024-11-21	0.410000	0.428299	0.402701	0.413700	-3.115%	205,661	+177.979%
2024-11-20	0.460000	0.460000	0.402700	0.427000	-1.613%	162,348	+169.321%
2024-11-19	0.454900	0.457000	0.420600	0.434000	-7.463%	369,291	+164.977%
2024-11-18	0.480000	0.489000	0.452700	0.469000	-0.909%	179,014	+145.203%
2024-11-15	0.477000	0.479999	0.450000	0.473300	-0.776%	134,995	+142.975%
2024-11-14	0.450000	0.490600	0.450000	0.477000	+1.706%	201,822	+141.090%
2024-11-13	0.479700	0.490000	0.450000	0.469000	-4.286%	430,442	+145.203%
2024-11-12	0.500000	0.519999	0.470000	0.490000	+2.083%	605,190	+134.694%
2024-11-11	0.504400	0.524651	0.460700	0.480000	-9.434%	2,644,003	+139.583%
2024-11-08	0.481400	0.540000	0.481400	0.530000	+6.790%	409,130	+116.981%
2024-11-07	0.470000	0.523000	0.454200	0.496300	+10.093%	429,392	+131.715%
2024-11-06	0.450500	0.478200	0.440400	0.450800	-6.337%	309,270	+155.102%
2024-11-05	0.451000	0.500000	0.450000	0.481300	+0.271%	273,134	+138.936%
2024-11-04	0.550000	0.558000	0.440000	0.480000	-12.727%	980,366	+139.583%
2024-11-01	0.572600	0.572600	0.530500	0.550000	-4.031%	295,071	+109.091%
2024-10-31	0.560100	0.579900	0.550000	0.573100	-2.699%	275,467	+100.663%
2024-10-30	0.571900	0.593600	0.550000	0.589000	+0.478%	615,376	+95.246%
2024-10-29	0.612200	0.612900	0.549900	0.586200	-6.058%	716,738	+96.179%
2024-10-28	0.629200	0.629200	0.601000	0.624000	-0.826%	365,130	+84.295%
2024-10-25	0.609000	0.629200	0.600100	0.629200	+0.511%	467,356	+82.772%
2024-10-24	0.620000	0.640000	0.604010	0.626000	-3.320%	542,399	+83.706%
2024-10-23	0.650600	0.669999	0.620000	0.647500	-3.358%	509,435	+77.606%
2024-10-22	0.651400	0.670000	0.650000	0.670000	0.000%	484,320	+71.642%
2024-10-21	0.676600	0.676600	0.650000	0.670000	-1.760%	497,337	+71.642%
2024-10-18	0.660000	0.687800	0.660000	0.682000	-1.159%	499,362	+68.622%
2024-10-17	0.689900	0.691000	0.660000	0.690000	+1.155%	586,824	+66.667%

.dark-mode .RvQP3H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RvQP3H{ color: #333333; background-color: white; border: 2px solid #333333; }RYDERyde Group Ltd.stock NYSEAMERICAN

RYDE
Ryde Group Ltd.
stock NYSEAMERICAN