Ryde Group Ltd. Class A Ordinary Shares (RYDE)

0.6335
+0.00 (0.00%)
NYSE· Last Trade: Sep 11th, 9:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ryde Group Ltd. Class A Ordinary Shares (RYDE)

DateOpenHighLowCloseVolumeAdjusted Close
9/10/20260.730.730.630.6321,4630.63
9/09/20260.680.720.660.729,3670.72
9/08/20260.670.730.640.7121,2770.71
9/04/20260.680.720.650.7222,7600.72
9/03/20260.700.720.680.7232,5860.72
9/02/20260.730.730.680.7137,4630.71
9/01/20260.680.710.670.7037,2570.70
8/31/20260.680.680.610.6739,1080.67
8/28/20260.640.700.640.6787,5900.67
8/27/20260.670.670.600.6452,9380.64
8/26/20260.730.730.640.6656,6520.66
8/25/20260.760.770.730.73101,5000.73
8/24/20260.800.830.760.7958,4360.79
8/21/20260.750.910.750.8381,1190.83
8/20/20260.770.910.660.8439,2100.84
8/19/20260.950.950.850.89121,7400.89
8/18/20260.950.950.900.9362,8050.93
8/17/20260.850.970.830.97362,9460.97
8/14/20260.830.900.830.8789,7840.87
8/13/20260.850.940.800.91433,4200.91
8/12/20260.700.810.700.7964,5750.79
8/11/20260.780.780.730.7869,6170.78
8/10/20260.830.850.750.79138,0950.79
8/07/20260.820.870.730.83121,5160.83
8/06/20260.880.880.730.8445,8230.84
8/05/20260.800.890.800.85185,0240.85
8/04/20260.800.900.730.83605,3550.83
8/03/20260.780.850.650.79629,3560.79
7/31/20260.580.890.580.742,242,2700.74
7/30/20260.580.630.380.5487,7460.54
7/29/20260.640.680.610.6351,6080.63
7/28/20260.580.640.570.6497,1730.64
7/27/20260.590.660.550.6284,3910.62
7/24/20260.650.670.590.61188,9520.61
7/23/20260.600.700.600.67150,1910.67
7/22/20260.690.700.630.688,9120.68
7/21/20260.650.690.620.699,6060.69
7/20/20260.640.700.560.6573,8440.65
7/17/20260.580.700.580.66304,3070.66
7/16/20260.640.660.510.5874,9160.58
7/15/20260.660.660.580.6167,0340.61
7/14/20260.630.700.590.6445,3080.64
7/13/20260.660.680.630.637,9430.63
7/10/20260.700.700.650.6816,0310.68
7/09/20260.680.680.650.6832,4590.68
7/08/20260.610.690.580.6444,3340.64
7/07/20260.630.710.600.6414,0250.64
7/06/20260.680.700.620.6328,2950.63
7/02/20260.640.700.630.7081,8510.70
7/01/20260.600.690.600.6550,6390.65
6/30/20260.660.680.600.6410,5970.64
6/29/20260.600.650.600.6367,0260.63
6/26/20260.690.700.610.6163,4310.61
6/25/20260.750.750.660.6664,2170.66
6/24/20260.730.730.680.7222,3130.72
6/23/20260.740.760.700.7272,4490.72
6/22/20260.660.750.660.7441,7890.74
6/18/20260.650.760.620.7357,3680.73
6/17/20260.690.720.640.67221,4050.67
6/16/20260.740.770.660.69108,1730.69
6/15/20260.730.800.630.75253,2610.75
6/12/20260.780.780.700.74158,8480.74
6/11/20260.770.780.710.7843,8520.78