RYDE(RYDE)
RYDE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $0.70 | $0.70 | $0.55 | $0.57 | 123,305 |
| 10/8/2026 | $0.82 | $0.82 | $0.64 | $0.67 | 224,337 |
| 10/7/2026 | $0.73 | $0.79 | $0.72 | $0.73 | 133,770 |
| 10/6/2026 | $0.72 | $0.72 | $0.67 | $0.68 | 13,050 |
| 10/5/2026 | $0.69 | $0.72 | $0.69 | $0.71 | 12,537 |
| 10/2/2026 | $0.60 | $0.75 | $0.60 | $0.72 | 62,300 |
| 10/1/2026 | $0.69 | $0.77 | $0.65 | $0.68 | 74,342 |
| 9/30/2026 | $0.71 | $0.73 | $0.67 | $0.70 | 156,752 |
| 9/29/2026 | $0.75 | $0.75 | $0.70 | $0.72 | 107,710 |
| 9/28/2026 | $0.75 | $0.76 | $0.72 | $0.74 | 119,741 |
| 9/25/2026 | $0.75 | $0.80 | $0.68 | $0.70 | 336,552 |
| 9/24/2026 | $0.79 | $0.79 | $0.74 | $0.75 | 203,000 |
| 9/23/2026 | $0.75 | $0.79 | $0.67 | $0.77 | 1.94M |
| 9/22/2026 | $0.71 | $0.74 | $0.67 | $0.70 | 2.96M |
| 9/21/2026 | $0.69 | $0.71 | $0.64 | $0.69 | 197,715 |
| 9/18/2026 | $0.73 | $0.75 | $0.69 | $0.72 | 7.79M |
| 9/17/2026 | $0.73 | $0.74 | $0.69 | $0.70 | 61,300 |
| 9/16/2026 | $0.73 | $0.73 | $0.63 | $0.68 | 532,203 |
| 9/15/2026 | $0.66 | $0.74 | $0.63 | $0.67 | 2.75M |
| 9/14/2026 | $0.65 | $0.68 | $0.61 | $0.63 | 31,716 |
| 9/11/2026 | $0.67 | $0.67 | $0.60 | $0.65 | 38,800 |
| 9/10/2026 | $0.73 | $0.73 | $0.63 | $0.63 | 21,462 |
| 9/9/2026 | $0.68 | $0.72 | $0.66 | $0.72 | 9,400 |
| 9/8/2026 | $0.67 | $0.73 | $0.64 | $0.71 | 21,300 |
| 9/4/2026 | $0.68 | $0.72 | $0.65 | $0.72 | 22,800 |
| 9/3/2026 | $0.70 | $0.72 | $0.68 | $0.72 | 32,600 |
| 9/2/2026 | $0.73 | $0.73 | $0.68 | $0.71 | 37,467 |
| 9/1/2026 | $0.68 | $0.71 | $0.67 | $0.70 | 37,300 |
| 8/31/2026 | $0.68 | $0.68 | $0.61 | $0.67 | 39,108 |
| 8/28/2026 | $0.64 | $0.70 | $0.64 | $0.67 | 87,600 |
| 8/27/2026 | $0.67 | $0.67 | $0.60 | $0.64 | 52,938 |
| 8/26/2026 | $0.73 | $0.73 | $0.64 | $0.66 | 56,878 |
| 8/25/2026 | $0.76 | $0.77 | $0.73 | $0.73 | 101,500 |
| 8/24/2026 | $0.80 | $0.83 | $0.76 | $0.79 | 58,435 |
| 8/21/2026 | $0.75 | $0.91 | $0.75 | $0.83 | 81,118 |
| 8/20/2026 | $0.77 | $0.91 | $0.66 | $0.84 | 39,312 |
| 8/19/2026 | $0.95 | $0.95 | $0.85 | $0.89 | 121,740 |
| 8/18/2026 | $0.95 | $0.95 | $0.90 | $0.93 | 62,804 |
| 8/17/2026 | $0.85 | $0.97 | $0.83 | $0.97 | 363,000 |
| 8/14/2026 | $0.83 | $0.90 | $0.83 | $0.87 | 89,800 |
| 8/13/2026 | $0.85 | $0.94 | $0.80 | $0.91 | 433,420 |
| 8/12/2026 | $0.70 | $0.81 | $0.70 | $0.79 | 64,600 |
| 8/11/2026 | $0.78 | $0.78 | $0.73 | $0.78 | 69,616 |
| 8/10/2026 | $0.83 | $0.85 | $0.75 | $0.79 | 138,100 |
| 8/7/2026 | $0.82 | $0.87 | $0.73 | $0.83 | 121,516 |
| 8/6/2026 | $0.88 | $0.88 | $0.73 | $0.84 | 45,823 |
| 8/5/2026 | $0.80 | $0.89 | $0.80 | $0.85 | 185,230 |
| 8/4/2026 | $0.80 | $0.90 | $0.73 | $0.83 | 605,356 |
| 8/3/2026 | $0.78 | $0.85 | $0.65 | $0.79 | 629,356 |
| 7/31/2026 | $0.58 | $0.89 | $0.58 | $0.74 | 2.24M |
| 7/30/2026 | $0.58 | $0.63 | $0.38 | $0.54 | 88,496 |
| 7/29/2026 | $0.64 | $0.68 | $0.61 | $0.63 | 51,608 |
| 7/28/2026 | $0.58 | $0.64 | $0.57 | $0.64 | 97,200 |
| 7/27/2026 | $0.59 | $0.66 | $0.55 | $0.62 | 84,400 |
| 7/24/2026 | $0.65 | $0.67 | $0.59 | $0.61 | 189,000 |
| 7/23/2026 | $0.60 | $0.70 | $0.60 | $0.67 | 150,200 |
| 7/22/2026 | $0.69 | $0.70 | $0.63 | $0.68 | 8,911 |
| 7/21/2026 | $0.65 | $0.69 | $0.62 | $0.69 | 9,706 |
| 7/20/2026 | $0.64 | $0.70 | $0.56 | $0.65 | 73,843 |
| 7/17/2026 | $0.58 | $0.70 | $0.58 | $0.66 | 304,307 |
| 7/16/2026 | $0.64 | $0.66 | $0.51 | $0.58 | 74,917 |
| 7/15/2026 | $0.66 | $0.66 | $0.58 | $0.61 | 67,034 |
| 7/14/2026 | $0.63 | $0.70 | $0.59 | $0.64 | 46,040 |
| 7/13/2026 | $0.66 | $0.68 | $0.63 | $0.63 | 7,942 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
