Ryde Group Limited Class A RYDE
AMEX · United States · Technology Services
$0.7240+0.05 (+7.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.72 | +7.26% | $0.60 | $0.75 | $0.60 | 46.20K |
| 2026-10-01 | $0.68 | -4.12% | $0.69 | $0.77 | $0.65 | 73.10K |
| 2026-09-30 | $0.70 | -2.22% | $0.71 | $0.73 | $0.67 | 156.50K |
| 2026-09-29 | $0.72 | -3.36% | $0.75 | $0.75 | $0.70 | 105.40K |
| 2026-09-28 | $0.75 | +6.28% | $0.75 | $0.76 | $0.72 | 119.70K |
| 2026-09-25 | $0.70 | -6.53% | $0.75 | $0.80 | $0.68 | 336.20K |
| 2026-09-24 | $0.75 | -2.60% | $0.79 | $0.79 | $0.74 | 203.00K |
| 2026-09-23 | $0.77 | +10.79% | $0.75 | $0.79 | $0.67 | 1.94M |
| 2026-09-22 | $0.69 | +1.02% | $0.71 | $0.74 | $0.67 | 2.95M |
| 2026-09-21 | $0.69 | -4.58% | $0.69 | $0.71 | $0.64 | 194.00K |
| 2026-09-18 | $0.72 | +3.15% | $0.73 | $0.75 | $0.69 | 7.79M |
| 2026-09-17 | $0.70 | +2.19% | $0.73 | $0.74 | $0.69 | 61.30K |
| 2026-09-16 | $0.68 | +2.70% | $0.73 | $0.73 | $0.63 | 523.60K |
| 2026-09-15 | $0.67 | +5.05% | $0.66 | $0.74 | $0.63 | 2.75M |
| 2026-09-14 | $0.63 | -2.46% | $0.65 | $0.68 | $0.61 | 31.70K |
| 2026-09-11 | $0.65 | +2.52% | $0.67 | $0.67 | $0.60 | 38.80K |
| 2026-09-10 | $0.63 | -11.94% | $0.73 | $0.73 | $0.63 | 20.50K |
| 2026-09-09 | $0.72 | +1.69% | $0.68 | $0.72 | $0.65 | 9.40K |
| 2026-09-08 | $0.71 | -1.53% | $0.67 | $0.73 | $0.64 | 21.30K |
| 2026-09-04 | $0.72 | -0.14% | $0.68 | $0.72 | $0.65 | 22.80K |
| 2026-09-03 | $0.72 | +0.70% | $0.70 | $0.72 | $0.68 | 32.60K |
| 2026-09-02 | $0.71 | +1.85% | $0.73 | $0.73 | $0.68 | 37.40K |
| 2026-09-01 | $0.70 | +4.46% | $0.68 | $0.71 | $0.67 | 37.30K |
| 2026-08-31 | $0.67 | +0.90% | $0.68 | $0.68 | $0.61 | 39.10K |
| 2026-08-28 | $0.67 | +3.58% | $0.64 | $0.70 | $0.64 | 87.60K |
| 2026-08-27 | $0.64 | -1.83% | $0.67 | $0.67 | $0.60 | 52.90K |
| 2026-08-26 | $0.65 | -10.27% | $0.73 | $0.73 | $0.63 | 56.40K |
| 2026-08-25 | $0.73 | -7.36% | $0.76 | $0.76 | $0.73 | 101.50K |
| 2026-08-24 | $0.79 | -4.95% | $0.80 | $0.82 | $0.76 | 58.40K |
| 2026-08-21 | $0.83 | -1.89% | $0.75 | $0.91 | $0.75 | 81.10K |
| 2026-08-20 | $0.85 | -5.06% | $0.77 | $0.91 | $0.66 | 39.20K |
| 2026-08-19 | $0.89 | -4.09% | $0.94 | $0.95 | $0.85 | 121.70K |
| 2026-08-18 | $0.93 | -4.33% | $0.95 | $0.95 | $0.90 | 62.80K |
| 2026-08-17 | $0.97 | +11.37% | $0.85 | $0.97 | $0.83 | 363.00K |
| 2026-08-14 | $0.87 | -3.97% | $0.83 | $0.90 | $0.83 | 89.80K |
| 2026-08-13 | $0.91 | +15.10% | $0.85 | $0.94 | $0.80 | 433.40K |
| 2026-08-12 | $0.79 | +0.38% | $0.70 | $0.81 | $0.70 | 64.60K |
| 2026-08-11 | $0.79 | -0.25% | $0.78 | $0.79 | $0.73 | 69.60K |
| 2026-08-10 | $0.79 | -5.52% | $0.83 | $0.85 | $0.75 | 138.10K |
| 2026-08-07 | $0.83 | -0.72% | $0.82 | $0.87 | $0.73 | 121.50K |
| 2026-08-06 | $0.84 | -1.29% | $0.88 | $0.88 | $0.73 | 45.80K |
| 2026-08-05 | $0.85 | +2.78% | $0.80 | $0.89 | $0.80 | 185.00K |
| 2026-08-04 | $0.83 | +4.68% | $0.80 | $0.90 | $0.74 | 605.10K |
| 2026-08-03 | $0.79 | +6.04% | $0.78 | $0.85 | $0.65 | 629.20K |
| 2026-07-31 | $0.75 | +36.95% | $0.58 | $0.89 | $0.58 | 2.24M |
| 2026-07-30 | $0.54 | -13.65% | $0.58 | $0.63 | $0.38 | 87.70K |
| 2026-07-29 | $0.63 | -2.17% | $0.64 | $0.68 | $0.62 | 51.60K |
| 2026-07-28 | $0.64 | +3.87% | $0.58 | $0.64 | $0.57 | 97.20K |
| 2026-07-27 | $0.62 | +1.64% | $0.59 | $0.66 | $0.55 | 84.40K |
| 2026-07-24 | $0.61 | -9.63% | $0.65 | $0.68 | $0.59 | 189.00K |
| 2026-07-23 | $0.68 | -0.59% | $0.60 | $0.70 | $0.60 | 150.20K |
| 2026-07-22 | $0.68 | -1.16% | $0.69 | $0.70 | $0.63 | 8.90K |
| 2026-07-21 | $0.69 | +5.05% | $0.65 | $0.69 | $0.62 | 9.60K |
| 2026-07-20 | $0.65 | -0.46% | $0.64 | $0.70 | $0.56 | 73.80K |
| 2026-07-17 | $0.66 | +13.67% | $0.58 | $0.70 | $0.58 | 304.30K |
| 2026-07-16 | $0.58 | -5.25% | $0.64 | $0.66 | $0.51 | 74.90K |
| 2026-07-15 | $0.61 | -4.39% | $0.66 | $0.66 | $0.58 | 67.00K |
| 2026-07-14 | $0.64 | +1.27% | $0.63 | $0.70 | $0.59 | 46.00K |
| 2026-07-13 | $0.63 | -8.03% | $0.66 | $0.69 | $0.63 | 7.90K |
| 2026-07-10 | $0.69 | +0.74% | $0.70 | $0.70 | $0.65 | 16.00K |
| 2026-07-09 | $0.68 | +6.08% | $0.68 | $0.68 | $0.65 | 32.50K |
| 2026-07-08 | $0.64 | +0.94% | $0.61 | $0.69 | $0.58 | 44.30K |
| 2026-07-07 | $0.63 | +0.63% | $0.63 | $0.71 | $0.60 | 14.00K |
| 2026-07-06 | $0.63 | -9.86% | $0.69 | $0.70 | $0.62 | 28.30K |
| 2026-07-02 | $0.70 | +7.53% | $0.64 | $0.70 | $0.63 | 81.60K |
| 2026-07-01 | $0.65 | +1.56% | $0.60 | $0.69 | $0.60 | 50.60K |
| 2026-06-30 | $0.64 | +1.26% | $0.66 | $0.68 | $0.61 | 10.60K |
| 2026-06-29 | $0.63 | +3.60% | $0.60 | $0.65 | $0.60 | 67.00K |
| 2026-06-26 | $0.61 | -7.42% | $0.69 | $0.70 | $0.61 | 63.40K |
| 2026-06-25 | $0.66 | -8.33% | $0.75 | $0.75 | $0.66 | 64.20K |
| 2026-06-24 | $0.72 | +0.28% | $0.73 | $0.73 | $0.68 | 22.30K |
| 2026-06-23 | $0.72 | -3.10% | $0.74 | $0.76 | $0.70 | 72.40K |
| 2026-06-22 | $0.74 | +0.95% | $0.66 | $0.75 | $0.66 | 41.80K |
| 2026-06-18 | $0.73 | +10.04% | $0.65 | $0.76 | $0.62 | 57.30K |
| 2026-06-17 | $0.67 | -3.05% | $0.69 | $0.72 | $0.64 | 221.40K |
| 2026-06-16 | $0.69 | -8.02% | $0.74 | $0.77 | $0.66 | 108.20K |
| 2026-06-15 | $0.75 | +1.36% | $0.73 | $0.80 | $0.63 | 252.90K |
| 2026-06-12 | $0.74 | -5.38% | $0.78 | $0.78 | $0.70 | 158.80K |
| 2026-06-11 | $0.78 | +4.00% | $0.77 | $0.78 | $0.71 | 44.00K |
| 2026-06-10 | $0.75 | +3.02% | $0.76 | $0.80 | $0.72 | 100.30K |
| 2026-06-09 | $0.73 | -4.21% | $0.76 | $0.86 | $0.70 | 217.40K |
| 2026-06-08 | $0.76 | -8.43% | $0.79 | $0.92 | $0.76 | 71.10K |
| 2026-06-05 | $0.83 | -9.78% | $0.85 | $0.92 | $0.79 | 282.60K |
| 2026-06-04 | $0.92 | +16.31% | $0.61 | $0.92 | $0.61 | 1.42M |
| 2026-06-03 | $0.79 | -8.34% | $0.83 | $0.87 | $0.70 | 878.70K |
| 2026-06-02 | $0.86 | -6.20% | $0.86 | $0.91 | $0.83 | 316.70K |
| 2026-06-01 | $0.92 | -4.66% | $0.94 | $0.96 | $0.84 | 535.80K |
| 2026-05-29 | $0.96 | -9.81% | $1.05 | $1.05 | $0.95 | 154.90K |
| 2026-05-28 | $1.07 | -2.73% | $1.10 | $1.10 | $1.01 | 271.10K |
| 2026-05-27 | $1.10 | +1.85% | $1.08 | $1.14 | $1.04 | 150.70K |