RideNow Group, Inc. Class B RDNW
NASDAQ · United States · Retail Trade
$5.31-0.20 (-3.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |