Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4800 -0.0100 (-2.04%)
Official Closing Price Updated: 4:10 PM EST, Jan 14, 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 (%)
Jan 14, 2025 0.4753 0.5000 0.4698 0.4800 116,371 -0.01(-2.04%)
Jan 13, 2025 0.4710 0.4941 0.4400 0.4900 173,211 -0.01(-2.93%)
Jan 10, 2025 0.4800 0.5400 0.4709 0.5048 428,524 +0.01(+3.02%)
Jan 08, 2025 0.4900 0.5043 0.4495 0.4900 348,775 -0.00(-0.22%)
Jan 07, 2025 0.4890 0.5150 0.4610 0.4911 371,693 +0.01(+1.26%)
Jan 06, 2025 0.5143 0.5143 0.4600 0.4850 665,713 -0.03(-5.83%)
Jan 03, 2025 0.4800 0.5400 0.4720 0.5150 785,817 +0.01(+1.98%)
Jan 02, 2025 0.5100 0.5239 0.4600 0.5050 748,535 +0.04(+9.78%)
Dec 31, 2024 0.4600 0 -0.07(-13.27%)
Dec 30, 2024 0.6379 0.6400 0.5100 0.5304 2,154,693 -0.10(-15.78%)
Dec 27, 2024 0.4100 0.6700 0.4010 0.6298 6,017,671 +0.19(+42.81%)
Dec 26, 2024 0.3110 0.6800 0.3110 0.4410 22,546,692 +0.13(+42.26%)
Dec 24, 2024 0.2968 0.3498 0.2968 0.3100 286,549 +0.00(+1.31%)
Dec 23, 2024 0.2980 0.3160 0.2813 0.3060 223,368 -0.01(-3.16%)
Dec 20, 2024 0.3102 0.3221 0.3072 0.3160 194,750 -0.01(-1.65%)
Dec 19, 2024 0.3400 0.3500 0.3190 0.3213 120,153 -0.02(-5.22%)
Dec 18, 2024 0.3411 0.3411 0.3200 0.3390 146,076 -0.00(-0.88%)
Dec 17, 2024 0.3492 0.3560 0.3240 0.3420 264,319 -0.02(-5.00%)
Dec 16, 2024 0.3868 0.3868 0.3550 0.3600 169,185 -0.02(-5.26%)
Dec 13, 2024 0.3800 0.3901 0.3650 0.3800 124,175 -0.01(-2.56%)
Dec 12, 2024 0.3900 0.4000 0.3800 0.3900 60,825 -0.01(-2.86%)
Dec 11, 2024 0.3970 0.4099 0.3844 0.4015 215,892 +0.00(+1.13%)
Dec 10, 2024 0.3801 0.4100 0.3800 0.3970 154,225 +0.02(+4.45%)
Dec 09, 2024 0.3700 0.3949 0.3700 0.3801 229,810 +0.00(+0.66%)
Dec 06, 2024 0.3770 0.3820 0.3711 0.3776 122,059 -0.01(-1.92%)
Dec 05, 2024 0.3870 0.3950 0.3702 0.3850 188,985 -0.01(-3.51%)
Dec 04, 2024 0.4030 0.4100 0.3727 0.3990 168,514 -0.00(-0.84%)
Dec 03, 2024 0.4020 0.4100 0.4020 0.4024 155,253 -0.01(-2.80%)
Dec 02, 2024 0.4000 0.4300 0.4000 0.4140 186,407 +0.00(+0.31%)
Nov 29, 2024 0.4010 0.4224 0.4010 0.4127 83,669 -0.00(-0.05%)
Nov 27, 2024 0.4200 0.4211 0.4048 0.4129 127,232 -0.02(-4.64%)
Nov 26, 2024 0.4100 0.4503 0.4000 0.4330 264,463 +0.01(+3.00%)
Nov 25, 2024 0.4360 0.4489 0.4200 0.4204 186,566 -0.01(-2.59%)
Nov 22, 2024 0.4000 0.4395 0.4000 0.4316 188,299 +0.02(+4.33%)
Nov 21, 2024 0.4100 0.4283 0.4027 0.4137 204,616 -0.01(-3.11%)
Nov 20, 2024 0.4600 0.4600 0.4027 0.4270 158,469 -0.01(-1.61%)
Nov 19, 2024 0.4549 0.4570 0.4206 0.4340 369,387 -0.03(-7.46%)
Nov 18, 2024 0.4800 0.4890 0.4527 0.4690 179,012 -0.00(-0.91%)
Nov 15, 2024 0.4770 0.4800 0.4500 0.4733 134,995 -0.00(-0.78%)
Nov 14, 2024 0.4500 0.4906 0.4500 0.4770 201,737 +0.01(+1.71%)
Nov 13, 2024 0.4797 0.4900 0.4500 0.4690 427,298 -0.02(-4.29%)
Nov 12, 2024 0.5000 0.5200 0.4700 0.4900 600,205 +0.01(+2.08%)
Nov 11, 2024 0.5044 0.5247 0.4607 0.4800 2,599,931 -0.05(-9.43%)
Nov 08, 2024 0.4814 0.5400 0.4814 0.5300 409,130 +0.03(+6.79%)
Nov 07, 2024 0.4700 0.5230 0.4542 0.4963 428,094 +0.05(+10.09%)
Nov 06, 2024 0.4505 0.4782 0.4404 0.4508 397,094 -0.03(-6.34%)
Nov 05, 2024 0.4510 0.5000 0.4500 0.4813 266,512 +0.00(+0.27%)
Nov 04, 2024 0.5500 0.5580 0.4400 0.4800 980,031 -0.07(-12.73%)
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 and Conditions.