Ryde Group Ltd. (RYDE)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 8.70 | 9.27 | 8.05 | 8.80 | 8.80 | 788,006 |
| May 22, 2024 | 8.21 | 8.77 | 7.99 | 8.33 | 8.33 | 733,900 |
| May 21, 2024 | 7.80 | 8.75 | 7.80 | 8.21 | 8.21 | 689,200 |
| May 20, 2024 | 8.00 | 8.43 | 7.17 | 8.00 | 8.00 | 553,500 |
| May 17, 2024 | 7.90 | 8.30 | 7.90 | 8.07 | 8.07 | 861,900 |
| May 16, 2024 | 7.59 | 7.88 | 6.81 | 7.80 | 7.80 | 1,073,900 |
| May 15, 2024 | 6.75 | 7.85 | 6.44 | 7.60 | 7.60 | 702,800 |
| May 14, 2024 | 7.73 | 8.12 | 6.85 | 7.40 | 7.40 | 536,700 |
| May 13, 2024 | 7.84 | 8.54 | 7.21 | 7.73 | 7.73 | 369,100 |
| May 10, 2024 | 8.99 | 8.99 | 6.75 | 7.75 | 7.75 | 333,400 |
| May 09, 2024 | 7.46 | 9.05 | 7.45 | 8.92 | 8.92 | 650,000 |
| May 08, 2024 | 6.38 | 7.72 | 6.35 | 7.44 | 7.44 | 430,900 |
| May 07, 2024 | 5.66 | 7.00 | 5.46 | 6.06 | 6.06 | 612,800 |
| May 06, 2024 | 4.39 | 5.99 | 4.39 | 5.46 | 5.46 | 1,131,400 |
| May 03, 2024 | 4.00 | 4.42 | 4.00 | 4.34 | 4.34 | 216,700 |
| May 02, 2024 | 3.73 | 3.99 | 3.60 | 3.87 | 3.87 | 204,200 |
| May 01, 2024 | 3.76 | 3.92 | 3.63 | 3.85 | 3.85 | 213,200 |
| Apr 30, 2024 | 3.88 | 4.20 | 3.75 | 3.94 | 3.94 | 239,600 |
| Apr 29, 2024 | 3.52 | 4.28 | 3.41 | 3.88 | 3.88 | 481,100 |
| Apr 26, 2024 | 3.52 | 3.60 | 3.30 | 3.32 | 3.32 | 225,800 |
| Apr 25, 2024 | 3.62 | 3.73 | 3.52 | 3.62 | 3.62 | 276,500 |
| Apr 24, 2024 | 3.69 | 3.69 | 3.43 | 3.68 | 3.68 | 332,500 |
| Apr 23, 2024 | 3.47 | 3.95 | 3.37 | 3.60 | 3.60 | 408,500 |
| Apr 22, 2024 | 3.49 | 3.80 | 3.30 | 3.46 | 3.46 | 329,500 |
| Apr 19, 2024 | 3.94 | 4.23 | 3.30 | 3.60 | 3.60 | 247,700 |
| Apr 18, 2024 | 4.37 | 4.55 | 3.66 | 3.90 | 3.90 | 418,500 |
| Apr 17, 2024 | 2.84 | 4.94 | 2.73 | 3.75 | 3.75 | 1,196,800 |
| Apr 16, 2024 | 2.10 | 2.90 | 2.04 | 2.73 | 2.73 | 223,400 |
| Apr 15, 2024 | 2.67 | 2.67 | 2.03 | 2.03 | 2.03 | 241,500 |
| Apr 12, 2024 | 2.21 | 2.63 | 2.21 | 2.53 | 2.53 | 34,200 |
| Apr 11, 2024 | 2.20 | 2.33 | 2.10 | 2.25 | 2.25 | 35,500 |
| Apr 10, 2024 | 2.65 | 2.65 | 2.02 | 2.15 | 2.15 | 176,900 |
| Apr 09, 2024 | 2.70 | 2.83 | 2.50 | 2.74 | 2.74 | 67,000 |
| Apr 08, 2024 | 3.09 | 3.10 | 2.38 | 2.46 | 2.46 | 183,000 |
| Apr 05, 2024 | 3.49 | 3.49 | 2.91 | 2.97 | 2.97 | 101,100 |
| Apr 04, 2024 | 2.85 | 3.38 | 2.82 | 3.17 | 3.17 | 24,300 |
| Apr 03, 2024 | 3.34 | 3.41 | 2.71 | 2.81 | 2.81 | 59,900 |
| Apr 02, 2024 | 3.75 | 3.75 | 3.11 | 3.33 | 3.33 | 75,100 |
| Apr 01, 2024 | 3.72 | 3.97 | 3.53 | 3.66 | 3.66 | 87,500 |
| Mar 28, 2024 | 4.36 | 4.39 | 3.61 | 3.70 | 3.70 | 115,600 |
| Mar 27, 2024 | 4.53 | 4.80 | 4.37 | 4.53 | 4.53 | 115,400 |
| Mar 26, 2024 | 4.67 | 4.86 | 4.40 | 4.61 | 4.61 | 26,900 |
| Mar 25, 2024 | 4.20 | 4.80 | 4.02 | 4.54 | 4.54 | 46,700 |
| Mar 22, 2024 | 4.08 | 4.30 | 4.08 | 4.16 | 4.16 | 75,200 |
| Mar 21, 2024 | 4.88 | 5.00 | 4.10 | 4.16 | 4.16 | 267,100 |
| Mar 20, 2024 | 5.50 | 5.53 | 4.84 | 4.92 | 4.92 | 162,400 |
| Mar 19, 2024 | 5.16 | 5.64 | 5.16 | 5.34 | 5.34 | 67,900 |
| Mar 18, 2024 | 5.48 | 5.91 | 5.21 | 5.21 | 5.21 | 185,600 |
| Mar 15, 2024 | 5.93 | 6.02 | 5.08 | 5.48 | 5.48 | 407,100 |
| Mar 14, 2024 | 5.08 | 5.97 | 5.08 | 5.89 | 5.89 | 86,000 |
| Mar 13, 2024 | 6.09 | 6.79 | 4.60 | 5.34 | 5.34 | 652,800 |
| Mar 12, 2024 | 7.30 | 8.12 | 6.18 | 6.45 | 6.45 | 515,900 |
| Mar 11, 2024 | 5.55 | 7.00 | 5.52 | 6.51 | 6.51 | 468,300 |
| Mar 08, 2024 | 4.59 | 5.35 | 4.55 | 5.27 | 5.27 | 227,400 |
| Mar 07, 2024 | 4.12 | 4.69 | 4.05 | 4.50 | 4.50 | 385,700 |
| Mar 06, 2024 | 3.70 | 5.00 | 3.55 | 4.00 | 4.00 | 2,689,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.