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

(NY: RYDE )

6.450 +0.350 (+5.74%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2024 5.950 6.500 5.900 6.450 137,314 +0.35(+5.74%)
Jul 02, 2024 6.170 6.170 5.810 6.100 168,300 +0.28(+4.81%)
Jul 01, 2024 6.000 6.770 5.700 5.820 243,019 -0.28(-4.59%)
Jun 28, 2024 5.510 6.140 5.510 6.100 154,022 +0.68(+12.55%)
Jun 27, 2024 5.240 5.940 5.180 5.420 169,139 +0.24(+4.63%)
Jun 26, 2024 5.430 5.430 5.050 5.180 78,941 -0.20(-3.72%)
Jun 25, 2024 5.120 5.500 4.900 5.380 343,960 +0.20(+3.86%)
Jun 24, 2024 4.850 5.225 4.850 5.180 239,150 +0.37(+7.69%)
Jun 21, 2024 4.860 5.350 4.670 4.810 95,942 -0.03(-0.62%)
Jun 20, 2024 4.510 4.950 4.350 4.840 103,994 +0.35(+7.80%)
Jun 18, 2024 4.720 5.220 4.260 4.490 245,291 -0.28(-5.87%)
Jun 17, 2024 5.490 6.007 4.440 4.770 336,579 -0.60(-11.17%)
Jun 14, 2024 7.250 7.290 5.350 5.370 625,435 -1.58(-22.73%)
Jun 13, 2024 6.760 7.150 6.680 6.950 97,658 +0.38(+5.78%)
Jun 12, 2024 6.900 7.190 6.440 6.570 53,886 -0.39(-5.60%)
Jun 11, 2024 6.800 6.960 6.310 6.960 239,485 +0.04(+0.58%)
Jun 10, 2024 6.810 7.200 6.810 6.920 100,196 +0.03(+0.44%)
Jun 07, 2024 7.210 7.580 6.550 6.890 542,912 -1.00(-12.67%)
Jun 06, 2024 8.000 8.000 5.050 7.890 2,082,748 -0.27(-3.31%)
Jun 05, 2024 8.110 8.495 7.610 8.160 240,955 -0.13(-1.57%)
Jun 04, 2024 8.000 8.500 7.210 8.290 296,097 -0.23(-2.70%)
Jun 03, 2024 8.750 9.000 8.000 8.520 431,354 -0.47(-5.23%)
May 31, 2024 9.520 9.520 8.200 8.990 755,087 -0.19(-2.07%)
May 30, 2024 8.630 9.330 8.513 9.180 789,828 +0.30(+3.38%)
May 29, 2024 8.680 9.110 8.000 8.880 295,995 +0.10(+1.14%)
May 28, 2024 11.00 11.00 7.300 8.780 586,905 -1.95(-18.17%)
May 24, 2024 8.850 10.85 8.530 10.73 874,340 +1.86(+20.97%)
May 23, 2024 8.700 9.270 8.000 8.870 789,953 +0.54(+6.48%)
May 22, 2024 8.210 8.770 7.990 8.330 734,055 +0.12(+1.46%)
May 21, 2024 7.800 8.750 7.800 8.210 689,212 +0.21(+2.63%)
May 20, 2024 8.000 8.434 7.170 8.000 553,545 -0.07(-0.87%)
May 17, 2024 7.900 8.300 7.900 8.070 861,868 +0.27(+3.46%)
May 16, 2024 7.590 7.880 6.810 7.800 1,073,784 +0.20(+2.63%)
May 15, 2024 6.750 7.850 6.440 7.600 702,863 +0.20(+2.70%)
May 14, 2024 7.730 8.120 6.850 7.400 536,655 -0.33(-4.27%)
May 13, 2024 7.840 8.540 7.208 7.730 368,842 -0.02(-0.26%)
May 10, 2024 8.990 8.990 6.750 7.750 333,371 -1.17(-13.12%)
May 09, 2024 7.460 9.050 7.450 8.920 649,911 +1.48(+19.89%)
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%)
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.