RideNow Group, Inc. Class B RDNW
NASDAQ · Vereinigte Staaten · Einzelhandel
$5,31-0,20 (-3,55 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,30 | -3,55 % | $5,44 | $5,61 | $5,11 | 81,85K |
| 2026-09-30 | $5,50 | -11,72 % | $6,23 | $6,32 | $5,47 | 52,10K |
| 2026-09-29 | $6,23 | +0,48 % | $6,24 | $6,35 | $6,11 | 26,80K |
| 2026-09-28 | $6,20 | +2,31 % | $6,04 | $6,96 | $5,99 | 158,20K |
| 2026-09-25 | $6,06 | -0,33 % | $6,13 | $6,21 | $5,98 | 34,10K |
| 2026-09-24 | $6,08 | +0,50 % | $6,00 | $6,27 | $5,91 | 85,40K |
| 2026-09-23 | $6,05 | -1,63 % | $6,11 | $6,22 | $5,89 | 54,50K |
| 2026-09-22 | $6,15 | +2,16 % | $6,09 | $6,17 | $5,49 | 44,20K |
| 2026-09-21 | $6,02 | +6,74 % | $5,62 | $6,04 | $5,53 | 79,00K |
| 2026-09-18 | $5,64 | -0,53 % | $5,62 | $5,68 | $5,45 | 231,10K |
| 2026-09-17 | $5,67 | +0,53 % | $5,79 | $5,86 | $5,54 | 41,50K |
| 2026-09-16 | $5,64 | +0,18 % | $5,68 | $5,71 | $5,50 | 53,40K |
| 2026-09-15 | $5,63 | +0,18 % | $5,62 | $5,67 | $5,51 | 43,70K |
| 2026-09-14 | $5,62 | -0,18 % | $5,64 | $5,80 | $5,60 | 42,80K |
| 2026-09-11 | $5,63 | +1,08 % | $5,60 | $5,75 | $5,60 | 47,50K |
| 2026-09-10 | $5,57 | +0,91 % | $5,52 | $5,68 | $5,50 | 42,30K |
| 2026-09-09 | $5,52 | -2,47 % | $5,65 | $5,70 | $5,51 | 31,30K |
| 2026-09-08 | $5,66 | -3,08 % | $5,80 | $5,89 | $5,65 | 52,20K |
| 2026-09-04 | $5,84 | -0,17 % | $5,84 | $5,95 | $5,80 | 35,70K |
| 2026-09-03 | $5,85 | +2,09 % | $5,80 | $5,94 | $5,64 | 38,30K |
| 2026-09-02 | $5,73 | +3,06 % | $5,61 | $5,83 | $5,61 | 66,00K |
| 2026-09-01 | $5,56 | -1,77 % | $5,65 | $5,75 | $5,50 | 90,20K |
| 2026-08-31 | $5,66 | -0,18 % | $5,68 | $5,88 | $5,38 | 136,90K |
| 2026-08-28 | $5,67 | -3,90 % | $5,94 | $5,94 | $5,66 | 94,90K |
| 2026-08-27 | $5,90 | -0,34 % | $5,92 | $6,09 | $5,85 | 46,00K |
| 2026-08-26 | $5,92 | -0,50 % | $5,89 | $6,15 | $5,78 | 79,00K |
| 2026-08-25 | $5,95 | +0,34 % | $5,98 | $6,34 | $5,88 | 68,90K |
| 2026-08-24 | $5,93 | -0,67 % | $6,02 | $6,03 | $5,75 | 83,60K |
| 2026-08-21 | $5,97 | 0,00 % | $6,16 | $6,16 | $5,85 | 68,70K |
| 2026-08-20 | $5,97 | -4,78 % | $6,19 | $6,25 | $5,96 | 56,00K |
| 2026-08-19 | $6,27 | +0,16 % | $6,24 | $6,50 | $6,15 | 60,50K |
| 2026-08-18 | $6,26 | +2,12 % | $6,15 | $6,49 | $6,03 | 43,40K |
| 2026-08-17 | $6,13 | -3,46 % | $6,30 | $6,49 | $6,12 | 61,80K |
| 2026-08-14 | $6,35 | +2,92 % | $6,17 | $6,40 | $6,05 | 51,60K |
| 2026-08-13 | $6,17 | -2,99 % | $6,35 | $6,35 | $6,06 | 132,60K |
| 2026-08-12 | $6,36 | -2,30 % | $6,26 | $6,56 | $5,80 | 165,50K |
| 2026-08-11 | $6,51 | +1,24 % | $6,40 | $6,58 | $6,30 | 42,50K |
| 2026-08-10 | $6,43 | -5,44 % | $6,78 | $6,85 | $6,30 | 83,90K |
| 2026-08-07 | $6,80 | -0,44 % | $6,84 | $6,92 | $6,64 | 52,90K |
| 2026-08-06 | $6,83 | +1,79 % | $6,71 | $6,85 | $6,59 | 133,60K |
| 2026-08-05 | $6,71 | -1,90 % | $6,82 | $6,82 | $6,51 | 35,10K |
| 2026-08-04 | $6,84 | +0,15 % | $6,83 | $7,00 | $6,78 | 62,60K |
| 2026-08-03 | $6,83 | +10,52 % | $6,20 | $6,94 | $6,19 | 67,80K |
| 2026-07-31 | $6,18 | -3,89 % | $6,40 | $6,48 | $6,12 | 69,40K |
| 2026-07-30 | $6,43 | -3,02 % | $6,63 | $6,78 | $6,36 | 67,40K |
| 2026-07-29 | $6,63 | +2,00 % | $6,50 | $6,74 | $6,40 | 58,00K |
| 2026-07-28 | $6,50 | 0,00 % | $6,51 | $6,83 | $6,35 | 125,00K |
| 2026-07-27 | $6,50 | +1,56 % | $6,45 | $6,60 | $6,40 | 85,60K |
| 2026-07-24 | $6,40 | +0,16 % | $6,39 | $6,51 | $6,25 | 61,10K |
| 2026-07-23 | $6,39 | +3,73 % | $6,10 | $6,49 | $6,10 | 53,80K |
| 2026-07-22 | $6,16 | +0,98 % | $6,10 | $6,20 | $6,01 | 45,60K |
| 2026-07-21 | $6,10 | +4,63 % | $5,85 | $6,24 | $5,85 | 35,90K |
| 2026-07-20 | $5,83 | -1,85 % | $6,01 | $6,05 | $5,72 | 47,00K |
| 2026-07-17 | $5,94 | +0,17 % | $5,87 | $6,12 | $5,81 | 51,30K |
| 2026-07-16 | $5,93 | 0,00 % | $5,93 | $6,41 | $5,80 | 30,30K |
| 2026-07-15 | $5,93 | +1,89 % | $5,80 | $6,00 | $5,76 | 28,40K |
| 2026-07-14 | $5,82 | -2,18 % | $6,14 | $6,14 | $5,76 | 66,80K |
| 2026-07-13 | $5,95 | +1,19 % | $5,89 | $6,07 | $5,71 | 70,40K |
| 2026-07-10 | $5,88 | -1,34 % | $5,94 | $6,02 | $5,83 | 54,20K |
| 2026-07-09 | $5,96 | +1,36 % | $5,88 | $6,09 | $5,76 | 95,10K |
| 2026-07-08 | $5,88 | -1,51 % | $5,90 | $6,11 | $5,82 | 147,50K |
| 2026-07-07 | $5,97 | -2,45 % | $6,12 | $6,35 | $5,95 | 105,90K |
| 2026-07-06 | $6,12 | -4,38 % | $6,40 | $6,40 | $6,05 | 144,70K |
| 2026-07-02 | $6,40 | -3,32 % | $6,63 | $6,77 | $6,20 | 97,80K |
| 2026-07-01 | $6,62 | -0,60 % | $6,62 | $6,86 | $6,35 | 107,70K |
| 2026-06-30 | $6,66 | -5,93 % | $7,04 | $7,04 | $6,44 | 153,00K |
| 2026-06-29 | $7,08 | +1,29 % | $6,99 | $7,18 | $6,71 | 129,20K |
| 2026-06-26 | $6,99 | +2,64 % | $6,79 | $7,48 | $6,74 | 1,86M |
| 2026-06-25 | $6,81 | +5,91 % | $6,45 | $6,83 | $6,18 | 120,50K |
| 2026-06-24 | $6,43 | 0,00 % | $6,48 | $6,57 | $6,27 | 107,90K |
| 2026-06-23 | $6,43 | -1,00 % | $6,47 | $6,70 | $6,42 | 87,40K |
| 2026-06-22 | $6,49 | -13,75 % | $7,52 | $7,52 | $6,47 | 65,80K |
| 2026-06-18 | $7,53 | +1,62 % | $7,50 | $7,59 | $7,23 | 97,00K |
| 2026-06-17 | $7,41 | -1,85 % | $7,55 | $7,81 | $7,28 | 64,50K |
| 2026-06-16 | $7,55 | -3,33 % | $7,81 | $7,96 | $7,50 | 64,30K |
| 2026-06-15 | $7,81 | -0,51 % | $7,85 | $7,98 | $7,77 | 37,90K |
| 2026-06-12 | $7,85 | +1,03 % | $7,76 | $7,95 | $7,45 | 33,30K |
| 2026-06-11 | $7,77 | +0,13 % | $7,74 | $7,94 | $7,47 | 73,90K |
| 2026-06-10 | $7,76 | +7,03 % | $7,27 | $7,81 | $7,27 | 64,30K |
| 2026-06-09 | $7,25 | +0,28 % | $7,31 | $7,92 | $7,07 | 56,00K |
| 2026-06-08 | $7,23 | -0,96 % | $7,39 | $7,75 | $7,09 | 93,60K |
| 2026-06-05 | $7,30 | -5,81 % | $7,75 | $8,17 | $7,27 | 105,80K |
| 2026-06-04 | $7,75 | +0,65 % | $7,71 | $8,07 | $7,10 | 107,30K |
| 2026-06-03 | $7,70 | -6,78 % | $8,38 | $8,55 | $7,55 | 273,10K |
| 2026-06-02 | $8,26 | +1,04 % | $8,18 | $8,32 | $8,06 | 112,00K |
| 2026-06-01 | $8,18 | +1,30 % | $8,08 | $8,41 | $7,99 | 105,50K |
| 2026-05-29 | $8,07 | -0,37 % | $8,13 | $8,17 | $7,95 | 69,80K |
| 2026-05-28 | $8,10 | -1,82 % | $8,25 | $8,40 | $7,90 | 120,10K |
| 2026-05-27 | $8,25 | +1,73 % | $8,17 | $8,49 | $8,10 | 97,00K |
| 2026-05-26 | $8,11 | +3,84 % | $7,91 | $8,15 | $7,91 | 139,30K |