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

(NY: RYDE )

0.4316 +0.0179 (+4.33%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.4000 0.4395 0.4000 0.4316 188,299 +0.02(+4.33%)
Nov 21, 2024 0.4100 0.4283 0.4027 0.4137 204,616 -0.01(-3.11%)
Nov 20, 2024 0.4600 0.4600 0.4027 0.4270 158,469 -0.01(-1.61%)
Nov 19, 2024 0.4549 0.4570 0.4206 0.4340 369,387 -0.03(-7.46%)
Nov 18, 2024 0.4800 0.4890 0.4527 0.4690 179,012 -0.00(-0.91%)
Nov 15, 2024 0.4770 0.4800 0.4500 0.4733 134,995 -0.00(-0.78%)
Nov 14, 2024 0.4500 0.4906 0.4500 0.4770 201,737 +0.01(+1.71%)
Nov 13, 2024 0.4797 0.4900 0.4500 0.4690 427,298 -0.02(-4.29%)
Nov 12, 2024 0.5000 0.5200 0.4700 0.4900 600,205 +0.01(+2.08%)
Nov 11, 2024 0.5044 0.5247 0.4607 0.4800 2,599,931 -0.05(-9.43%)
Nov 08, 2024 0.4814 0.5400 0.4814 0.5300 409,130 +0.03(+6.79%)
Nov 07, 2024 0.4700 0.5230 0.4542 0.4963 428,094 +0.05(+10.09%)
Nov 06, 2024 0.4505 0.4782 0.4404 0.4508 397,094 -0.03(-6.34%)
Nov 05, 2024 0.4510 0.5000 0.4500 0.4813 266,512 +0.00(+0.27%)
Nov 04, 2024 0.5500 0.5580 0.4400 0.4800 980,031 -0.07(-12.73%)
Nov 01, 2024 0.5726 0.5726 0.5305 0.5500 295,071 -0.02(-4.03%)
Oct 31, 2024 0.5601 0.5799 0.5500 0.5731 276,082 -0.02(-2.70%)
Oct 30, 2024 0.5719 0.5936 0.5500 0.5890 615,351 +0.00(+0.48%)
Oct 29, 2024 0.6122 0.6129 0.5499 0.5862 716,592 -0.04(-6.06%)
Oct 28, 2024 0.6292 0.6292 0.6010 0.6240 363,068 -0.01(-0.83%)
Oct 25, 2024 0.6090 0.6292 0.6001 0.6292 467,356 +0.00(+0.51%)
Oct 24, 2024 0.6200 0.6400 0.6040 0.6260 541,729 -0.02(-3.32%)
Oct 23, 2024 0.6506 0.6700 0.6200 0.6475 538,050 -0.02(-3.36%)
Oct 22, 2024 0.6514 0.6700 0.6500 0.6700 484,168 +0.00(+0.00%)
Oct 21, 2024 0.6800 0.6766 0.6500 0.6700 497,237 -0.01(-1.76%)
Oct 18, 2024 0.6600 0.6878 0.6600 0.6820 499,362 -0.01(-1.16%)
Oct 17, 2024 0.6900 0.6910 0.6600 0.6900 586,704 +0.01(+1.16%)
Oct 16, 2024 0.7216 0.7216 0.6655 0.6821 1,114,656 -0.01(-2.05%)
Oct 15, 2024 0.7490 0.7490 0.6911 0.6964 742,462 -0.03(-4.08%)
Oct 14, 2024 0.6541 0.7700 0.6541 0.7260 1,717,331 +0.07(+11.21%)
Oct 11, 2024 0.6700 0.6800 0.6515 0.6528 648,924 -0.02(-2.57%)
Oct 10, 2024 0.7250 0.7264 0.6504 0.6700 837,784 -0.04(-6.16%)
Oct 09, 2024 0.7100 0.7300 0.7078 0.7140 540,721 +0.00(+0.00%)
Oct 08, 2024 0.7445 0.7560 0.7140 0.7140 482,647 -0.02(-2.98%)
Oct 07, 2024 0.7600 0.7800 0.7281 0.7359 461,484 -0.00(-0.55%)
Oct 04, 2024 0.7771 0.7771 0.7200 0.7400 609,469 +0.00(+0.00%)
Oct 03, 2024 0.7600 0.8016 0.7400 0.7400 748,893 +0.01(+1.23%)
Oct 02, 2024 0.7400 0.7600 0.7200 0.7310 900,132 +0.01(+1.53%)
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%)
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.