Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: RYDE )

0.7391 +0.0191 (+2.65%)
Streaming Delayed Price Updated: 12:16 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.7943 0.8000 0.7000 0.7200 1,194,056 -0.05(-6.86%)
Sep 30, 2024 0.8300 0.8286 0.7623 0.7730 1,638,398 -0.04(-4.57%)
Sep 27, 2024 0.8800 0.8800 0.7700 0.8100 2,115,420 -0.04(-4.71%)
Sep 26, 2024 0.6562 0.8500 0.6562 0.8500 13,264,712 -0.30(-26.09%)
Sep 25, 2024 1.270 1.390 1.150 1.150 1,782,472 -0.07(-5.74%)
Sep 24, 2024 1.350 1.380 1.180 1.220 1,873,813 -0.10(-7.58%)
Sep 23, 2024 1.460 1.519 1.300 1.320 1,555,877 -0.10(-7.04%)
Sep 20, 2024 1.460 1.750 1.320 1.420 6,857,158 +0.04(+2.90%)
Sep 19, 2024 1.230 1.570 1.220 1.380 8,523,759 +0.25(+22.12%)
Sep 18, 2024 1.480 1.480 1.100 1.130 4,227,579 -0.36(-24.16%)
Sep 17, 2024 1.590 1.650 1.420 1.490 2,747,049 -0.09(-5.70%)
Sep 16, 2024 1.850 1.850 1.580 1.580 2,700,284 -0.34(-17.71%)
Sep 13, 2024 1.800 2.200 1.520 1.920 8,858,204 -0.16(-7.69%)
Sep 12, 2024 5.500 5.780 0.7600 2.080 26,523,976 -11.03(-84.13%)
Sep 11, 2024 21.54 22.49 13.11 13.11 8,535,598 -7.29(-35.74%)
Sep 10, 2024 19.87 21.90 18.50 20.40 6,645,271 +0.12(+0.59%)
Sep 09, 2024 16.07 20.28 13.53 20.28 5,631,523 +2.95(+17.02%)
Sep 06, 2024 11.95 17.44 11.74 17.33 666,024 +5.19(+42.75%)
Sep 05, 2024 9.220 12.80 8.610 12.14 1,284,577 +3.07(+33.85%)
Sep 04, 2024 7.310 9.480 7.310 9.070 2,029,615 +1.40(+18.25%)
Sep 03, 2024 7.170 7.690 7.100 7.670 1,051,960 +0.45(+6.23%)
Aug 30, 2024 7.100 7.710 6.900 7.220 532,445 +0.26(+3.74%)
Aug 29, 2024 7.510 7.550 6.920 6.960 27,095 -0.47(-6.33%)
Aug 28, 2024 7.720 7.900 7.350 7.430 63,180 -0.55(-6.89%)
Aug 27, 2024 8.440 8.440 7.700 7.980 145,548 -0.41(-4.89%)
Aug 26, 2024 8.030 8.565 7.900 8.390 42,120 +0.46(+5.80%)
Aug 23, 2024 8.790 8.860 7.930 7.930 167,781 -0.72(-8.32%)
Aug 22, 2024 8.880 9.045 8.520 8.650 52,647 -0.21(-2.37%)
Aug 21, 2024 9.780 10.18 8.560 8.860 285,615 -0.99(-10.05%)
Aug 20, 2024 8.970 9.850 8.950 9.850 71,805 +1.12(+12.83%)
Aug 19, 2024 8.560 9.250 8.560 8.730 49,072 -0.09(-1.02%)
Aug 16, 2024 8.870 8.960 8.270 8.820 371,894 +0.03(+0.34%)
Aug 15, 2024 7.860 8.790 7.650 8.790 171,089 +1.04(+13.42%)
Aug 14, 2024 7.350 7.750 7.210 7.750 231,879 +0.41(+5.59%)
Aug 13, 2024 7.360 7.372 7.080 7.340 303,073 +0.04(+0.55%)
Aug 12, 2024 7.180 7.900 7.180 7.300 171,795 +0.15(+2.10%)
Aug 09, 2024 7.190 7.220 6.950 7.150 445,846 +0.20(+2.88%)
Aug 08, 2024 6.910 7.200 6.800 6.950 56,841 -0.03(-0.43%)
Aug 07, 2024 7.010 7.240 6.750 6.980 118,660 +0.11(+1.60%)
Aug 06, 2024 6.720 7.270 6.710 6.870 121,142 +0.17(+2.54%)
Aug 05, 2024 6.570 7.080 6.460 6.700 456,094 -0.20(-2.90%)
Aug 02, 2024 7.050 7.350 6.900 6.900 708,836 -0.31(-4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.