Skip to main content
Ryde Group Ltd (RYDE)
NYSEAMERICAN: RYDE · Real-Time Price · USD
0.472
-0.021 (-4.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ryde Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.470.490.440.470.47-4.26%52,863
Dec 4, 20250.490.490.470.490.49-0.10%88,548
Dec 3, 20250.490.500.490.490.49-1.12%70,748
Dec 2, 20250.490.500.490.500.50-1.66%17,293
Dec 1, 20250.520.520.490.510.51-3.37%37,142
Nov 28, 20250.470.530.470.530.530.98%67,553
Nov 26, 20250.480.520.470.520.527.00%88,481
Nov 25, 20250.480.500.460.490.49-2.02%60,988
Nov 24, 20250.460.510.460.500.508.27%132,343
Nov 21, 20250.450.500.450.460.46-0.61%111,075
Nov 20, 20250.480.500.460.460.46-9.84%114,650
Nov 19, 20250.510.520.490.510.51-3.47%62,040
Nov 18, 20250.480.530.480.530.535.81%152,188
Nov 17, 20250.500.530.470.500.50-0.89%136,413
Nov 14, 20250.460.510.460.510.5112.22%150,599
Nov 13, 20250.450.500.450.450.45-4.26%155,600
Nov 12, 20250.550.550.470.470.47-7.84%134,747
Nov 11, 20250.530.530.470.510.518.51%208,434
Nov 10, 20250.480.510.470.470.47-2.00%161,768
Nov 7, 20250.450.500.450.480.482.70%182,730
Nov 6, 20250.460.470.440.470.474.78%237,008
Nov 5, 20250.430.450.420.450.451.30%81,359
Nov 4, 20250.430.460.410.440.44-4.84%215,090
Nov 3, 20250.420.460.400.460.467.53%278,075
Oct 31, 20250.460.480.430.430.43-15.60%766,570
Oct 30, 20250.530.540.460.510.51-8.69%16,547,388
Oct 29, 20250.550.560.510.560.56-1.08%355,437
Oct 28, 20250.540.560.530.560.560.75%135,128
Oct 27, 20250.580.600.500.560.56-6.68%477,820
Oct 24, 20250.590.630.560.600.609.09%833,356
Oct 23, 20250.480.570.480.550.55-3.51%186,854
Oct 22, 20250.560.570.520.570.57-0.87%455,450
Oct 21, 20250.550.580.530.580.587.38%249,928
Oct 20, 20250.540.550.510.540.541.27%227,672
Oct 17, 20250.520.550.480.530.531.69%529,426
Oct 16, 20250.540.560.500.520.52-7.96%296,965
Oct 15, 20250.530.620.520.570.5714.37%746,133
Oct 14, 20250.550.550.490.490.49-6.62%184,116
Oct 13, 20250.520.540.510.530.533.73%273,313
Oct 10, 20250.530.620.510.510.51-3.15%1,394,866
Oct 9, 20250.510.600.480.530.536.38%1,187,786
Oct 8, 20250.500.540.460.500.50-13.16%2,239,814
Oct 7, 20250.370.890.370.570.5748.83%96,930,526
Oct 6, 20250.370.390.370.380.381.59%267,511
Oct 3, 20250.350.390.340.380.385.90%262,426
Oct 2, 20250.360.370.340.360.36-3.73%232,287
Oct 1, 20250.370.380.350.370.37-2.43%168,440
Sep 30, 20250.370.380.350.380.38-0.26%175,097
Sep 29, 20250.350.410.350.380.388.57%485,781
Sep 26, 20250.330.360.330.350.355.26%168,512
Sep 25, 20250.360.380.330.330.33-7.61%183,950
Sep 24, 20250.340.360.340.360.36-0.03%197,108
Sep 23, 20250.350.370.350.360.36-2.70%284,154
Sep 22, 20250.370.380.340.370.37-202,799
Sep 19, 20250.380.390.370.370.37-2.22%150,622
Sep 18, 20250.410.410.370.380.380.96%140,814
Sep 17, 20250.390.400.370.370.37-6.28%302,477
Sep 16, 20250.400.400.380.400.400.58%257,320
Sep 15, 20250.390.410.330.400.402.24%2,152,917
Sep 12, 20250.360.390.350.390.3911.11%610,594
Sep 11, 20250.340.350.310.350.358.83%616,892
Sep 10, 20250.320.350.290.320.322.10%636,716
Sep 9, 20250.300.320.290.320.327.51%323,143
Sep 8, 20250.290.300.290.290.292.81%194,935
Sep 5, 20250.280.290.280.290.29-4.23%75,549
Sep 4, 20250.290.300.290.300.30-0.50%106,658
Sep 3, 20250.280.300.280.300.304.18%39,582
Sep 2, 20250.290.290.290.290.29-1.41%31,819
Aug 29, 20250.290.300.280.290.29-2.93%61,266
Aug 28, 20250.290.310.290.300.301.63%43,034
Aug 27, 20250.300.310.300.300.30-1.57%23,392
Aug 26, 20250.290.320.280.300.30-215,590
Aug 25, 20250.290.310.290.300.300.07%215,631
Aug 22, 20250.290.310.290.300.30-3.01%112,683
Aug 21, 20250.300.310.300.310.310.98%76,651
Aug 20, 20250.310.310.290.310.312.00%76,324
Aug 19, 20250.300.300.290.300.300.03%88,907
Aug 18, 20250.290.300.290.300.30-0.70%101,913
Aug 15, 20250.310.310.300.300.300.33%130,269
Aug 14, 20250.310.310.290.300.30-2.90%88,813
Aug 13, 20250.310.310.300.310.313.71%152,613
Aug 12, 20250.310.320.300.300.30-8.65%375,513
Aug 11, 20250.300.330.280.330.337.28%390,250
Aug 8, 20250.300.370.300.310.31-4.69%1,464,862
Aug 7, 20250.310.330.300.320.324.58%94,298
Aug 6, 20250.310.320.300.310.31-2.86%134,526
Aug 5, 20250.300.320.300.320.32-0.28%265,905
Aug 4, 20250.320.320.300.320.326.26%127,581
Aug 1, 20250.290.300.270.300.30-0.90%196,546
Jul 31, 20250.300.310.300.300.30-0.30%72,523
Jul 30, 20250.310.310.300.300.30-5.79%168,339
Jul 29, 20250.330.340.310.320.32-5.19%201,837
Jul 28, 20250.330.350.320.340.341.78%224,958
Jul 25, 20250.340.350.330.330.33-4.75%95,823
Jul 24, 20250.350.360.340.350.35-0.43%198,561
Jul 23, 20250.350.360.350.350.35-2.79%94,300
Jul 22, 20250.340.360.340.360.362.57%356,196
Jul 21, 20250.370.370.350.350.35-7.89%295,299
Jul 18, 20250.360.390.360.380.38-2.31%249,219
Jul 17, 20250.380.390.370.390.390.39%447,131