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

(NY: RYDE )

8.005 +0.565 (+7.59%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 9, 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 (%)
May 08, 2024 6.380 7.720 6.350 7.440 430,634 +1.38(+22.77%)
May 07, 2024 5.660 7.000 5.460 6.060 611,820 +0.60(+10.99%)
May 06, 2024 4.390 5.990 4.390 5.460 1,130,917 +1.12(+25.81%)
May 03, 2024 4.000 4.416 4.000 4.340 216,662 +0.47(+12.14%)
May 02, 2024 3.730 3.993 3.601 3.870 204,221 +0.02(+0.52%)
May 01, 2024 3.760 3.920 3.630 3.850 213,152 -0.09(-2.28%)
Apr 30, 2024 3.880 4.200 3.750 3.940 239,618 +0.06(+1.55%)
Apr 29, 2024 3.520 4.280 3.410 3.880 481,090 +0.56(+16.87%)
Apr 26, 2024 3.520 3.600 3.300 3.320 225,815 -0.30(-8.29%)
Apr 25, 2024 3.620 3.730 3.520 3.620 275,954 -0.06(-1.63%)
Apr 24, 2024 3.690 3.690 3.430 3.680 332,593 +0.08(+2.22%)
Apr 23, 2024 3.470 3.950 3.370 3.600 408,487 +0.14(+4.05%)
Apr 22, 2024 3.490 3.802 3.300 3.460 329,557 -0.14(-3.89%)
Apr 19, 2024 3.940 4.230 3.300 3.600 249,548 -0.30(-7.69%)
Apr 18, 2024 4.370 4.550 3.660 3.900 418,519 +0.15(+4.00%)
Apr 17, 2024 2.840 4.940 2.730 3.750 1,193,708 +1.02(+37.36%)
Apr 16, 2024 2.100 2.900 2.040 2.730 223,471 +0.70(+34.48%)
Apr 15, 2024 2.670 2.670 2.030 2.030 241,502 -0.50(-19.89%)
Apr 12, 2024 2.210 2.630 2.210 2.534 34,524 +0.28(+12.62%)
Apr 11, 2024 2.200 2.330 2.100 2.250 35,542 +0.10(+4.65%)
Apr 10, 2024 2.650 2.650 2.020 2.150 176,889 -0.59(-21.53%)
Apr 09, 2024 2.700 2.830 2.497 2.740 57,137 +0.28(+11.38%)
Apr 08, 2024 3.090 3.100 2.380 2.460 182,972 -0.51(-17.17%)
Apr 05, 2024 3.490 3.490 2.910 2.970 101,149 -0.20(-6.31%)
Apr 04, 2024 2.850 3.385 2.820 3.170 24,266 +0.36(+12.81%)
Apr 03, 2024 3.340 3.413 2.710 2.810 59,999 -0.52(-15.60%)
Apr 02, 2024 3.750 3.750 3.110 3.329 75,093 -0.33(-9.03%)
Apr 01, 2024 3.720 3.970 3.532 3.660 87,451 -0.04(-1.08%)
Mar 28, 2024 4.360 4.390 3.610 3.700 116,524 -0.83(-18.32%)
Mar 27, 2024 4.530 4.800 4.370 4.530 115,353 -0.08(-1.74%)
Mar 26, 2024 4.670 4.860 4.400 4.610 26,873 +0.07(+1.53%)
Mar 25, 2024 4.200 4.660 4.020 4.541 46,727 +0.38(+9.15%)
Mar 22, 2024 4.080 4.300 4.080 4.160 75,259 +0.00(+0.09%)
Mar 21, 2024 4.880 5.000 4.100 4.156 267,101 -0.76(-15.52%)
Mar 20, 2024 5.500 5.530 4.840 4.920 162,382 -0.42(-7.87%)
Mar 19, 2024 5.160 5.640 5.160 5.340 67,933 +0.13(+2.50%)
Mar 18, 2024 5.480 5.913 5.210 5.210 185,611 -0.27(-4.93%)
Mar 15, 2024 5.930 6.020 5.080 5.480 407,105 -0.41(-6.96%)
Mar 14, 2024 5.080 5.967 5.080 5.890 86,109 +0.55(+10.31%)
Mar 13, 2024 6.090 6.792 4.600 5.340 651,845 -1.11(-17.22%)
Mar 12, 2024 7.300 8.120 6.185 6.450 515,633 -0.06(-0.92%)
Mar 11, 2024 5.550 7.000 5.520 6.510 464,892 +1.24(+23.49%)
Mar 08, 2024 4.590 5.349 4.550 5.272 229,155 +0.77(+17.15%)
Mar 07, 2024 4.120 4.690 4.050 4.500 385,685 +0.50(+12.50%)
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.