RideNow Group, Inc. (RDNW)
NASDAQ: RDNW · Real-Time Price · USD
6.99
+0.18 (2.64%)
At close: Jun 26, 2026, 4:00 PM EDT
6.99
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
RideNow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.79 | 7.48 | 6.74 | 6.99 | 6.99 | 2.64% | 1,807,376 |
| Jun 25, 2026 | 6.45 | 6.83 | 6.19 | 6.81 | 6.81 | 5.91% | 120,524 |
| Jun 24, 2026 | 6.48 | 6.57 | 6.27 | 6.43 | 6.43 | - | 107,858 |
| Jun 23, 2026 | 6.47 | 6.70 | 6.42 | 6.43 | 6.43 | -1.00% | 87,446 |
| Jun 22, 2026 | 7.52 | 7.52 | 6.47 | 6.50 | 6.50 | -13.75% | 65,850 |
| Jun 18, 2026 | 7.50 | 7.59 | 7.23 | 7.53 | 7.53 | 1.62% | 96,964 |
| Jun 17, 2026 | 7.55 | 7.81 | 7.28 | 7.41 | 7.41 | -1.85% | 64,478 |
| Jun 16, 2026 | 7.81 | 7.96 | 7.50 | 7.55 | 7.55 | -3.33% | 64,339 |
| Jun 15, 2026 | 7.85 | 7.98 | 7.77 | 7.81 | 7.81 | -0.51% | 37,978 |
| Jun 12, 2026 | 7.76 | 7.96 | 7.45 | 7.85 | 7.85 | 1.03% | 33,301 |
| Jun 11, 2026 | 7.74 | 7.94 | 7.48 | 7.77 | 7.77 | 0.13% | 74,006 |
| Jun 10, 2026 | 7.27 | 7.81 | 7.27 | 7.76 | 7.76 | 7.03% | 64,296 |
| Jun 9, 2026 | 7.31 | 7.92 | 7.07 | 7.25 | 7.25 | 0.28% | 55,972 |
| Jun 8, 2026 | 7.39 | 7.75 | 7.09 | 7.23 | 7.23 | -0.96% | 93,645 |
| Jun 5, 2026 | 7.75 | 8.17 | 7.27 | 7.30 | 7.30 | -5.81% | 105,806 |
| Jun 4, 2026 | 7.71 | 8.07 | 7.10 | 7.75 | 7.75 | 0.65% | 107,257 |
| Jun 3, 2026 | 8.38 | 8.55 | 7.55 | 7.70 | 7.70 | -6.78% | 273,051 |
| Jun 2, 2026 | 8.18 | 8.32 | 8.06 | 8.26 | 8.26 | 1.04% | 111,979 |
| Jun 1, 2026 | 8.08 | 8.42 | 7.99 | 8.18 | 8.18 | 1.30% | 105,520 |
| May 29, 2026 | 8.13 | 8.17 | 7.95 | 8.07 | 8.07 | -0.37% | 69,851 |
| May 28, 2026 | 8.25 | 8.40 | 7.90 | 8.10 | 8.10 | -1.82% | 120,144 |
| May 27, 2026 | 8.17 | 8.49 | 8.10 | 8.25 | 8.25 | 1.73% | 97,021 |
| May 26, 2026 | 7.91 | 8.15 | 7.91 | 8.11 | 8.11 | 3.84% | 139,287 |
| May 22, 2026 | 7.84 | 8.10 | 7.72 | 7.81 | 7.81 | -1.01% | 113,370 |
| May 21, 2026 | 7.66 | 7.95 | 7.64 | 7.89 | 7.89 | 1.81% | 79,614 |
| May 20, 2026 | 7.53 | 7.91 | 7.53 | 7.75 | 7.75 | 1.97% | 35,844 |
| May 19, 2026 | 7.40 | 7.73 | 7.25 | 7.60 | 7.60 | 1.33% | 54,080 |
| May 18, 2026 | 8.10 | 8.10 | 7.38 | 7.50 | 7.50 | -5.18% | 66,034 |
| May 15, 2026 | 7.62 | 8.16 | 7.51 | 7.91 | 7.91 | -0.25% | 172,188 |
| May 14, 2026 | 7.82 | 8.07 | 7.60 | 7.93 | 7.93 | 0.51% | 67,436 |
| May 13, 2026 | 7.88 | 7.94 | 7.74 | 7.89 | 7.89 | 0.13% | 21,035 |
| May 12, 2026 | 7.87 | 8.04 | 7.61 | 7.88 | 7.88 | -0.38% | 25,045 |
| May 11, 2026 | 8.10 | 8.10 | 7.76 | 7.91 | 7.91 | -1.86% | 66,270 |
| May 8, 2026 | 7.19 | 8.22 | 7.19 | 8.06 | 8.06 | 11.48% | 76,780 |
| May 7, 2026 | 7.17 | 7.29 | 7.05 | 7.23 | 7.23 | 0.14% | 29,156 |
| May 6, 2026 | 7.23 | 7.35 | 7.09 | 7.22 | 7.22 | -0.82% | 46,989 |
| May 5, 2026 | 7.05 | 7.30 | 7.05 | 7.28 | 7.28 | 4.15% | 35,780 |
| May 4, 2026 | 7.23 | 7.35 | 6.97 | 6.99 | 6.99 | -3.45% | 41,232 |
| May 1, 2026 | 7.31 | 7.41 | 7.16 | 7.24 | 7.24 | -0.96% | 23,323 |
| Apr 30, 2026 | 7.17 | 7.45 | 6.87 | 7.31 | 7.31 | 0.69% | 62,754 |
| Apr 29, 2026 | 7.14 | 7.40 | 7.00 | 7.26 | 7.26 | 0.83% | 98,249 |
| Apr 28, 2026 | 6.76 | 7.33 | 6.70 | 7.20 | 7.20 | 5.73% | 192,263 |
| Apr 27, 2026 | 6.76 | 6.90 | 6.72 | 6.81 | 6.81 | -0.44% | 41,699 |
| Apr 24, 2026 | 6.78 | 7.06 | 6.73 | 6.84 | 6.84 | - | 50,878 |
| Apr 23, 2026 | 6.78 | 7.03 | 6.76 | 6.84 | 6.84 | -0.58% | 30,106 |
| Apr 22, 2026 | 6.76 | 6.92 | 6.46 | 6.88 | 6.88 | 2.08% | 39,395 |
| Apr 21, 2026 | 7.00 | 7.20 | 6.69 | 6.74 | 6.74 | -2.95% | 80,011 |
| Apr 20, 2026 | 6.40 | 7.09 | 6.40 | 6.95 | 6.95 | 7.51% | 215,109 |
| Apr 17, 2026 | 6.41 | 6.68 | 6.41 | 6.46 | 6.46 | 0.78% | 13,107 |
| Apr 16, 2026 | 6.50 | 6.61 | 6.38 | 6.41 | 6.41 | -1.38% | 21,488 |
| Apr 15, 2026 | 6.50 | 6.72 | 6.45 | 6.50 | 6.50 | -1.37% | 30,458 |
| Apr 14, 2026 | 6.54 | 6.75 | 6.51 | 6.59 | 6.59 | 0.92% | 39,951 |
| Apr 13, 2026 | 6.62 | 6.67 | 6.43 | 6.53 | 6.53 | -1.80% | 34,274 |
| Apr 10, 2026 | 6.72 | 6.88 | 6.51 | 6.65 | 6.65 | -1.19% | 25,871 |
| Apr 9, 2026 | 6.58 | 6.79 | 6.43 | 6.73 | 6.73 | 0.30% | 50,021 |
| Apr 8, 2026 | 6.71 | 7.10 | 6.69 | 6.71 | 6.71 | 6.17% | 72,401 |
| Apr 7, 2026 | 6.55 | 6.60 | 6.32 | 6.32 | 6.32 | -3.07% | 26,166 |
| Apr 6, 2026 | 6.71 | 7.03 | 6.38 | 6.52 | 6.52 | -3.83% | 23,769 |
| Apr 2, 2026 | 6.92 | 7.01 | 6.53 | 6.78 | 6.78 | -3.14% | 40,571 |
| Apr 1, 2026 | 7.05 | 7.19 | 6.93 | 7.00 | 7.00 | -0.85% | 64,268 |
| Mar 31, 2026 | 6.62 | 7.15 | 6.58 | 7.06 | 7.06 | 10.31% | 84,750 |
| Mar 30, 2026 | 6.30 | 6.82 | 6.30 | 6.40 | 6.40 | 1.11% | 96,033 |
| Mar 27, 2026 | 6.43 | 6.61 | 6.26 | 6.33 | 6.33 | -2.01% | 44,640 |
| Mar 26, 2026 | 6.59 | 6.73 | 6.26 | 6.46 | 6.46 | -2.71% | 44,745 |
| Mar 25, 2026 | 6.59 | 6.82 | 6.54 | 6.64 | 6.64 | 0.91% | 23,747 |
| Mar 24, 2026 | 6.20 | 6.62 | 6.20 | 6.58 | 6.58 | 4.61% | 48,998 |
| Mar 23, 2026 | 5.96 | 6.31 | 5.91 | 6.29 | 6.29 | 8.64% | 80,132 |
| Mar 20, 2026 | 6.13 | 6.13 | 5.62 | 5.79 | 5.79 | -5.55% | 94,612 |
| Mar 19, 2026 | 5.84 | 6.13 | 5.76 | 6.13 | 6.13 | 4.79% | 44,876 |
| Mar 18, 2026 | 5.95 | 6.02 | 5.82 | 5.85 | 5.85 | -1.68% | 53,433 |
| Mar 17, 2026 | 6.15 | 6.21 | 5.83 | 5.95 | 5.95 | -0.83% | 69,189 |
| Mar 16, 2026 | 6.12 | 6.46 | 5.89 | 6.00 | 6.00 | -0.83% | 64,624 |
| Mar 13, 2026 | 6.24 | 6.42 | 5.95 | 6.05 | 6.05 | -2.73% | 60,135 |
| Mar 12, 2026 | 5.99 | 6.74 | 5.99 | 6.22 | 6.22 | 3.84% | 57,316 |
| Mar 11, 2026 | 6.19 | 6.43 | 5.86 | 5.99 | 5.99 | -3.54% | 49,968 |
| Mar 10, 2026 | 6.43 | 7.08 | 6.08 | 6.21 | 6.21 | -7.31% | 175,632 |
| Mar 9, 2026 | 6.80 | 6.88 | 6.46 | 6.70 | 6.70 | 3.40% | 82,870 |
| Mar 6, 2026 | 6.65 | 7.00 | 6.42 | 6.48 | 6.48 | -4.28% | 45,152 |
| Mar 5, 2026 | 6.60 | 6.90 | 6.10 | 6.77 | 6.77 | 3.20% | 41,507 |
| Mar 4, 2026 | 6.75 | 7.00 | 6.56 | 6.56 | 6.56 | -2.96% | 21,608 |
| Mar 3, 2026 | 6.68 | 6.99 | 6.30 | 6.76 | 6.76 | -0.29% | 70,117 |
| Mar 2, 2026 | 6.35 | 6.90 | 5.66 | 6.78 | 6.78 | 4.63% | 49,825 |
| Feb 27, 2026 | 6.34 | 6.54 | 6.00 | 6.48 | 6.48 | 1.73% | 58,889 |
| Feb 26, 2026 | 6.33 | 6.40 | 6.21 | 6.37 | 6.37 | 1.59% | 26,075 |
| Feb 25, 2026 | 6.36 | 6.41 | 6.27 | 6.27 | 6.27 | -1.26% | 18,042 |
| Feb 24, 2026 | 6.47 | 6.55 | 6.35 | 6.35 | 6.35 | -1.40% | 15,649 |
| Feb 23, 2026 | 6.90 | 6.90 | 6.17 | 6.44 | 6.44 | -7.47% | 74,981 |
| Feb 20, 2026 | 6.86 | 7.17 | 6.73 | 6.96 | 6.96 | 1.02% | 88,085 |
| Feb 19, 2026 | 6.39 | 6.90 | 6.29 | 6.89 | 6.89 | 8.16% | 101,842 |
| Feb 18, 2026 | 6.21 | 6.52 | 6.21 | 6.37 | 6.37 | 2.08% | 53,261 |
| Feb 17, 2026 | 6.24 | 6.68 | 6.11 | 6.24 | 6.24 | 0.32% | 67,584 |
| Feb 13, 2026 | 5.88 | 6.43 | 5.83 | 6.22 | 6.22 | 5.78% | 79,333 |
| Feb 12, 2026 | 5.87 | 5.94 | 5.63 | 5.88 | 5.88 | 0.86% | 79,330 |
| Feb 11, 2026 | 5.96 | 5.96 | 5.74 | 5.83 | 5.83 | -1.35% | 23,781 |
| Feb 10, 2026 | 5.73 | 6.00 | 5.72 | 5.91 | 5.91 | 2.96% | 57,401 |
| Feb 9, 2026 | 5.68 | 5.80 | 5.54 | 5.74 | 5.74 | 1.06% | 54,588 |
| Feb 6, 2026 | 5.37 | 5.80 | 5.37 | 5.68 | 5.68 | 5.77% | 101,589 |
| Feb 5, 2026 | 5.53 | 5.62 | 5.36 | 5.37 | 5.37 | -3.42% | 47,768 |
| Feb 4, 2026 | 5.69 | 5.69 | 5.52 | 5.56 | 5.56 | -0.36% | 23,616 |
| Feb 3, 2026 | 5.18 | 5.81 | 5.03 | 5.58 | 5.58 | 7.72% | 53,420 |