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

Ryde Group Ltd. Class A Ordinary Shares (NY:RYDE)

0.3150 +0.0250 (+8.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 9, 2025 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 (%)
Sep 08, 2025 0.2900 0.2999 0.2900 0.2930 194,935 +0.01(+2.81%)
Sep 05, 2025 0.2809 0.2908 0.2809 0.2850 75,549 -0.01(-4.23%)
Sep 04, 2025 0.2905 0.3009 0.2900 0.2976 106,658 -0.00(-0.50%)
Sep 03, 2025 0.2800 0.2999 0.2800 0.2991 38,582 +0.01(+4.18%)
Sep 02, 2025 0.2897 0.2897 0.2860 0.2871 31,819 -0.00(-1.41%)
Aug 29, 2025 0.2900 0.3000 0.2805 0.2912 61,266 -0.01(-2.93%)
Aug 28, 2025 0.2920 0.3064 0.2900 0.3000 43,034 +0.00(+1.63%)
Aug 27, 2025 0.3004 0.3100 0.2950 0.2952 23,392 -0.00(-1.57%)
Aug 26, 2025 0.2900 0.3179 0.2800 0.2999 215,590 +0.00(+0.00%)
Aug 25, 2025 0.2900 0.3075 0.2900 0.2999 215,631 +0.00(+0.07%)
Aug 22, 2025 0.2900 0.3090 0.2900 0.2997 112,683 -0.01(-3.01%)
Aug 21, 2025 0.3040 0.3101 0.2951 0.3090 76,641 +0.00(+0.98%)
Aug 20, 2025 0.3100 0.3100 0.2930 0.3060 76,316 +0.01(+2.00%)
Aug 19, 2025 0.2950 0.3032 0.2920 0.3000 88,707 +0.00(+0.03%)
Aug 18, 2025 0.2900 0.3003 0.2900 0.2999 101,799 -0.00(-0.70%)
Aug 15, 2025 0.3100 0.3100 0.2976 0.3020 130,269 +0.00(+0.33%)
Aug 14, 2025 0.3059 0.3099 0.2871 0.3010 87,783 -0.01(-2.90%)
Aug 13, 2025 0.3100 0.3100 0.3001 0.3100 152,510 +0.01(+3.71%)
Aug 12, 2025 0.3100 0.3211 0.2950 0.2989 375,513 -0.03(-8.65%)
Aug 11, 2025 0.3043 0.3334 0.2842 0.3272 368,808 +0.02(+7.28%)
Aug 08, 2025 0.3000 0.3700 0.3000 0.3050 1,464,862 -0.02(-4.69%)
Aug 07, 2025 0.3100 0.3280 0.3000 0.3200 94,298 +0.01(+4.58%)
Aug 06, 2025 0.3055 0.3239 0.3000 0.3060 134,338 -0.01(-2.86%)
Aug 05, 2025 0.3000 0.3158 0.2999 0.3150 264,803 -0.00(-0.28%)
Aug 04, 2025 0.3249 0.3249 0.2973 0.3159 127,566 +0.02(+6.26%)
Aug 01, 2025 0.2905 0.3000 0.2700 0.2973 196,546 -0.00(-0.90%)
Jul 31, 2025 0.3009 0.3054 0.3000 0.3000 72,508 -0.00(-0.30%)
Jul 30, 2025 0.3098 0.3100 0.2997 0.3009 168,339 -0.02(-5.79%)
Jul 29, 2025 0.3300 0.3386 0.3100 0.3194 201,587 -0.02(-5.19%)
Jul 28, 2025 0.3310 0.3453 0.3207 0.3369 218,122 +0.01(+1.78%)
Jul 25, 2025 0.3350 0.3527 0.3310 0.3310 95,823 -0.02(-4.75%)
Jul 24, 2025 0.3500 0.3600 0.3375 0.3475 198,551 -0.00(-0.43%)
Jul 23, 2025 0.3540 0.3590 0.3490 0.3490 94,300 -0.01(-2.79%)
Jul 22, 2025 0.3400 0.3600 0.3401 0.3590 356,193 +0.01(+2.57%)
Jul 21, 2025 0.3700 0.3700 0.3500 0.3500 294,911 -0.03(-7.89%)
Jul 18, 2025 0.3600 0.3850 0.3600 0.3800 249,219 -0.01(-2.31%)
Jul 17, 2025 0.3781 0.3890 0.3651 0.3890 441,681 +0.00(+0.39%)
Jul 16, 2025 0.3944 0.4000 0.3762 0.3875 420,364 -0.01(-3.13%)
Jul 15, 2025 0.3636 0.4000 0.3611 0.4000 477,652 +0.03(+9.41%)
Jul 14, 2025 0.3672 0.4206 0.3600 0.3656 1,023,322 +0.01(+2.29%)
Jul 11, 2025 0.3206 0.3617 0.3206 0.3574 720,973 -0.01(-3.41%)
Jul 10, 2025 0.3582 0.3786 0.3400 0.3700 658,033 +0.01(+2.95%)
Jul 09, 2025 0.4149 0.4169 0.3500 0.3594 1,651,154 -0.10(-21.87%)
Jul 08, 2025 0.3400 0.4829 0.3310 0.4600 4,943,478 +0.14(+43.30%)
Jul 07, 2025 0.3400 0.3650 0.3210 0.3210 1,107,688 -0.00(-0.65%)
Jul 03, 2025 0.3127 0.3251 0.3022 0.3231 356,819 +0.01(+4.23%)
Jul 02, 2025 0.2956 0.3200 0.2813 0.3100 398,058 +0.01(+3.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.