RideNow Group, Inc. (RDNW)
NASDAQ: RDNW · Real-Time Price · USD
7.20
+0.39 (5.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RideNow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 4.79 | 5.45 | 4.79 | 5.18 | 5.18 | 5.50% | 20,085 |
| Jan 30, 2026 | 4.88 | 5.25 | 4.68 | 4.91 | 4.91 | -0.20% | 39,720 |
| Jan 29, 2026 | 5.57 | 5.57 | 4.74 | 4.92 | 4.92 | -12.14% | 42,908 |
| Jan 28, 2026 | 5.50 | 5.67 | 5.22 | 5.60 | 5.60 | 1.45% | 22,999 |
| Jan 27, 2026 | 5.47 | 5.54 | 5.38 | 5.52 | 5.52 | - | 21,777 |
| Jan 26, 2026 | 5.37 | 5.56 | 5.37 | 5.52 | 5.52 | 0.18% | 24,289 |
| Jan 23, 2026 | 5.47 | 5.63 | 5.28 | 5.51 | 5.51 | -0.18% | 35,746 |
| Jan 22, 2026 | 5.51 | 5.80 | 5.51 | 5.52 | 5.52 | 0.55% | 28,611 |
| Jan 21, 2026 | 5.79 | 6.04 | 5.42 | 5.49 | 5.49 | -4.69% | 10,254 |
| Jan 20, 2026 | 5.88 | 5.88 | 5.63 | 5.76 | 5.76 | -3.36% | 20,566 |
| Jan 16, 2026 | 5.97 | 6.08 | 5.82 | 5.96 | 5.96 | 0.51% | 46,812 |
| Jan 15, 2026 | 5.92 | 6.02 | 5.91 | 5.93 | 5.93 | 0.34% | 9,881 |
| Jan 14, 2026 | 6.08 | 6.08 | 5.91 | 5.91 | 5.91 | -2.64% | 32,169 |
| Jan 13, 2026 | 6.02 | 6.15 | 5.97 | 6.07 | 6.07 | 1.51% | 29,402 |
| Jan 12, 2026 | 5.78 | 6.04 | 5.68 | 5.98 | 5.98 | 1.01% | 29,617 |
| Jan 9, 2026 | 6.00 | 6.05 | 5.89 | 5.92 | 5.92 | -1.33% | 7,420 |
| Jan 8, 2026 | 5.99 | 6.10 | 5.89 | 6.00 | 6.00 | 1.18% | 34,172 |
| Jan 7, 2026 | 5.93 | 5.93 | 5.78 | 5.93 | 5.93 | 0.08% | 9,771 |
| Jan 6, 2026 | 6.02 | 6.10 | 5.80 | 5.93 | 5.93 | -1.09% | 38,649 |
| Jan 5, 2026 | 6.03 | 6.31 | 5.78 | 5.99 | 5.99 | 0.67% | 35,794 |
| Jan 2, 2026 | 5.58 | 5.98 | 5.44 | 5.95 | 5.95 | 7.79% | 21,444 |
| Dec 31, 2025 | 5.41 | 5.53 | 5.31 | 5.52 | 5.52 | 2.13% | 31,355 |
| Dec 30, 2025 | 5.38 | 5.44 | 5.30 | 5.41 | 5.41 | 0.28% | 20,763 |
| Dec 29, 2025 | 5.40 | 5.46 | 5.29 | 5.39 | 5.39 | -1.28% | 27,175 |
| Dec 26, 2025 | 5.38 | 5.48 | 5.22 | 5.46 | 5.46 | 2.25% | 29,067 |
| Dec 24, 2025 | 5.37 | 5.44 | 5.33 | 5.34 | 5.34 | -1.66% | 15,974 |
| Dec 23, 2025 | 5.24 | 5.43 | 5.18 | 5.43 | 5.43 | 2.65% | 35,143 |
| Dec 22, 2025 | 5.67 | 5.67 | 5.21 | 5.29 | 5.29 | -6.37% | 66,835 |
| Dec 19, 2025 | 6.16 | 6.28 | 5.48 | 5.65 | 5.65 | -8.28% | 99,691 |
| Dec 18, 2025 | 6.40 | 6.58 | 6.05 | 6.16 | 6.16 | -2.99% | 131,934 |
| Dec 17, 2025 | 6.00 | 6.50 | 5.99 | 6.35 | 6.35 | 5.83% | 91,294 |
| Dec 16, 2025 | 5.77 | 6.05 | 5.65 | 6.00 | 6.00 | 5.26% | 84,447 |
| Dec 15, 2025 | 5.78 | 5.78 | 5.64 | 5.70 | 5.70 | -0.18% | 46,975 |
| Dec 12, 2025 | 5.63 | 5.78 | 5.19 | 5.71 | 5.71 | 1.42% | 67,810 |
| Dec 11, 2025 | 5.57 | 5.70 | 5.44 | 5.63 | 5.63 | 0.90% | 47,449 |
| Dec 10, 2025 | 5.67 | 5.75 | 5.54 | 5.58 | 5.58 | -1.76% | 101,089 |
| Dec 9, 2025 | 5.38 | 5.71 | 5.38 | 5.68 | 5.68 | 4.41% | 38,939 |
| Dec 8, 2025 | 5.64 | 5.74 | 5.33 | 5.44 | 5.44 | -2.86% | 42,375 |
| Dec 5, 2025 | 5.45 | 5.60 | 5.31 | 5.60 | 5.60 | 4.87% | 52,436 |
| Dec 4, 2025 | 5.10 | 5.45 | 5.06 | 5.34 | 5.34 | 3.69% | 56,054 |
| Dec 3, 2025 | 5.00 | 5.18 | 4.91 | 5.15 | 5.15 | 2.18% | 51,241 |