Skip to main content
Ryde Group Ltd (RYDE)
NYSEAMERICAN: RYDE · Real-Time Price · USD
0.611
-0.049 (-7.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Ryde Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.690.700.610.610.61-7.42%63,124
Jun 25, 20260.750.750.660.660.66-8.31%64,183
Jun 24, 20260.730.730.680.720.720.28%22,288
Jun 23, 20260.740.760.700.720.72-3.17%72,434
Jun 22, 20260.660.750.660.740.740.99%41,739
Jun 18, 20260.650.760.620.730.7310.13%56,919
Jun 17, 20260.690.720.640.670.67-3.10%221,335
Jun 16, 20260.740.770.660.690.69-8.10%108,173
Jun 15, 20260.730.800.630.750.751.41%252,891
Jun 12, 20260.780.780.700.740.74-5.38%158,847
Jun 11, 20260.770.780.710.780.784.00%29,171
Jun 10, 20260.760.800.720.750.752.98%99,539
Jun 9, 20260.760.860.700.730.73-4.17%216,909
Jun 8, 20260.790.920.760.760.76-8.43%64,661
Jun 5, 20260.850.920.790.830.83-9.78%275,920
Jun 4, 20260.610.920.610.920.9216.31%1,411,645
Jun 3, 20260.830.870.700.790.79-8.34%878,662
Jun 2, 20260.860.910.840.860.86-6.20%310,499
Jun 1, 20260.940.960.840.920.92-4.66%535,831
May 29, 20261.051.050.950.970.97-9.81%154,876
May 28, 20261.101.101.011.071.07-2.69%271,068
May 27, 20261.081.141.041.101.101.81%150,586
May 26, 20261.001.120.931.081.083.85%325,962
May 22, 20260.921.110.921.041.049.47%280,055
May 21, 20260.920.950.920.950.95-27,839
May 20, 20260.930.950.920.950.95-76,932
May 19, 20260.940.950.910.950.95-3.06%21,296
May 18, 20260.970.980.940.980.98-1.05%92,857
May 15, 20260.970.990.940.990.99-0.95%33,670
May 14, 20261.071.080.941.001.00-1.97%155,688
May 13, 20260.901.040.851.021.029.55%260,719
May 12, 20261.011.050.810.930.93-7.81%449,337
May 11, 20260.971.010.971.011.01-1.94%198,428
May 8, 20261.131.131.021.031.03-8.85%304,546
May 7, 20261.151.150.961.131.13-1.74%456,058
May 6, 20261.171.221.131.151.152.68%252,942
May 5, 20261.201.241.011.121.12-8.94%270,810
May 4, 20261.301.351.201.231.23-5.38%379,284
May 1, 20261.311.401.251.301.30-3.70%340,358
Apr 30, 20261.291.391.241.351.353.85%471,854
Apr 29, 20261.141.301.051.301.3010.17%369,310
Apr 28, 20261.061.291.061.181.1819.19%1,035,945
Apr 27, 20261.221.240.910.990.99-20.16%857,046
Apr 24, 20261.481.491.231.241.24-16.22%178,123
Apr 23, 20261.451.501.361.481.480.68%191,382
Apr 22, 20261.501.551.461.471.474.26%791,709
Apr 21, 20261.501.501.411.411.41-4.73%623,550
Apr 20, 20261.501.511.351.481.48-0.67%392,142
Apr 17, 20261.511.511.351.491.49-697,039
Apr 16, 20261.471.501.311.491.4921.14%1,431,012
Apr 15, 20261.301.431.191.231.23-11.51%1,197,942
Apr 14, 20261.501.551.271.391.39-6.08%3,008,358
Apr 13, 20261.241.501.231.481.4828.70%2,160,921
Apr 10, 20261.211.261.011.151.15-1.71%2,367,048
Apr 9, 20261.081.201.071.171.1712.50%1,380,344
Apr 8, 20261.201.311.001.041.040.97%4,164,427
Apr 7, 20260.771.030.771.031.0336.06%8,725,871
Apr 6, 20260.650.780.620.760.7614.70%1,468,229
Apr 2, 20260.620.660.580.660.665.26%666,007
Apr 1, 20260.540.640.500.630.6314.84%316,205
Mar 31, 20260.470.550.460.550.5516.97%244,587
Mar 30, 20260.500.540.400.470.47-4.73%898,518
Mar 27, 20260.510.540.470.490.49-6.27%465,596
Mar 26, 20260.520.550.470.520.5212.92%827,094
Mar 25, 20260.390.550.390.460.4615.72%1,417,753
Mar 24, 20260.360.410.240.400.40-17.09%2,828,587
Mar 23, 20260.550.660.480.480.48-8.86%1,131,760
Mar 20, 20260.630.670.530.530.53-16.85%549,625
Mar 19, 20260.600.660.510.640.64-4.41%577,728
Mar 18, 20260.690.700.630.670.67-5.23%358,936
Mar 17, 20260.700.720.680.700.703.20%173,014
Mar 16, 20260.680.750.660.680.68-1.35%427,587
Mar 13, 20260.730.760.650.690.69-6.40%780,022
Mar 12, 20260.680.770.630.740.747.69%1,152,598
Mar 11, 20260.610.690.600.690.6910.93%341,561
Mar 10, 20260.580.650.570.620.621.23%273,661
Mar 9, 20260.620.650.560.610.61-4.69%445,356
Mar 6, 20260.600.680.550.640.646.67%1,089,635
Mar 5, 20260.490.600.430.600.6017.44%1,297,094
Mar 4, 20260.450.550.440.510.512.18%1,612,979
Mar 3, 20260.450.500.400.500.5011.11%3,443,365
Mar 2, 20260.230.490.230.450.4594.47%104,600,945
Feb 27, 20260.240.240.220.230.23-3.42%75,938
Feb 26, 20260.230.250.230.240.244.63%280,323
Feb 25, 20260.250.270.230.230.233.20%36,775
Feb 24, 20260.210.240.210.220.22-4.80%483,818
Feb 23, 20260.250.270.210.230.23-8.26%170,902
Feb 20, 20260.250.270.250.250.25-4.65%57,316
Feb 19, 20260.280.280.250.270.27-4.82%33,675
Feb 18, 20260.280.310.250.280.287.69%512,953
Feb 17, 20260.250.260.240.260.26-51,701
Feb 13, 20260.270.270.250.260.26-0.50%24,467
Feb 12, 20260.280.290.260.260.26-5.97%58,722
Feb 11, 20260.270.280.260.280.28-1.80%27,366
Feb 10, 20260.270.280.260.280.285.44%31,647
Feb 9, 20260.260.280.250.270.27-2.75%111,053
Feb 6, 20260.220.420.220.280.289.96%2,705,084
Feb 5, 20260.260.300.250.250.25-9.84%74,428
Feb 4, 20260.280.300.270.280.28-0.50%96,858
Feb 3, 20260.280.330.280.280.28-10.32%60,877