ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.2845 -0.0505 (-15.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.3400 0.3373 0.2798 0.2845 128,035 -0.05(-15.07%)
Dec 24, 2025 0.3064 0.3416 0.3001 0.3350 11,665 +0.02(+4.72%)
Dec 23, 2025 0.3135 0.3600 0.2944 0.3199 86,248 -0.01(-3.62%)
Dec 22, 2025 0.3500 0.3689 0.3200 0.3319 149,011 -0.02(-6.19%)
Dec 19, 2025 0.3800 0.3800 0.3501 0.3538 37,526 -0.02(-4.89%)
Dec 18, 2025 0.3400 0.3800 0.3400 0.3720 63,295 +0.03(+10.03%)
Dec 17, 2025 0.3380 0.3725 0.3380 0.3381 69,821 +0.00(+0.03%)
Dec 16, 2025 0.3810 0.4360 0.3064 0.3380 130,410 -0.10(-23.16%)
Dec 15, 2025 0.4699 0.4699 0.4300 0.4399 51,559 -0.02(-3.80%)
Dec 12, 2025 0.4510 0.4700 0.4510 0.4573 28,321 -0.01(-2.43%)
Dec 11, 2025 0.4400 0.4698 0.4400 0.4687 80,843 -0.02(-4.81%)
Dec 10, 2025 0.4775 0.4925 0.4483 0.4924 63,434 +0.03(+6.12%)
Dec 09, 2025 0.4510 0.4790 0.4510 0.4640 61,876 +0.00(+0.35%)
Dec 08, 2025 0.4800 0.4800 0.4533 0.4624 33,169 -0.01(-2.01%)
Dec 05, 2025 0.4650 0.4893 0.4377 0.4719 52,863 -0.02(-4.26%)
Dec 04, 2025 0.4900 0.4929 0.4651 0.4929 88,548 -0.00(-0.10%)
Dec 03, 2025 0.4900 0.4993 0.4900 0.4934 70,748 -0.01(-1.12%)
Dec 02, 2025 0.4900 0.5049 0.4900 0.4990 17,093 -0.01(-1.66%)
Dec 01, 2025 0.5217 0.5217 0.4938 0.5074 37,142 -0.02(-3.37%)
Nov 28, 2025 0.4700 0.5251 0.4700 0.5251 68,726 +0.01(+0.98%)
Nov 26, 2025 0.4800 0.5206 0.4700 0.5200 89,981 +0.03(+7.00%)
Nov 25, 2025 0.4811 0.4960 0.4600 0.4860 60,988 -0.01(-2.02%)
Nov 24, 2025 0.4600 0.5076 0.4600 0.4960 132,343 +0.04(+8.27%)
Nov 21, 2025 0.4500 0.5000 0.4500 0.4581 111,075 -0.00(-0.61%)
Nov 20, 2025 0.4807 0.4998 0.4609 0.4609 111,849 -0.05(-9.84%)
Nov 19, 2025 0.5137 0.5198 0.4851 0.5112 61,975 -0.02(-3.47%)
Nov 18, 2025 0.4831 0.5299 0.4760 0.5296 150,187 +0.03(+5.81%)
Nov 17, 2025 0.5000 0.5254 0.4727 0.5005 136,410 -0.00(-0.89%)
Nov 14, 2025 0.4600 0.5107 0.4600 0.5050 150,599 +0.05(+12.22%)
Nov 13, 2025 0.4500 0.4990 0.4500 0.4500 155,544 -0.02(-4.26%)
Nov 12, 2025 0.5510 0.5510 0.4700 0.4700 134,737 -0.04(-7.84%)
Nov 11, 2025 0.5288 0.5288 0.4654 0.5100 208,234 +0.04(+8.51%)
Nov 10, 2025 0.4828 0.5141 0.4700 0.4700 161,656 -0.01(-2.00%)
Nov 07, 2025 0.4530 0.4987 0.4500 0.4796 182,730 +0.01(+2.70%)
Nov 06, 2025 0.4621 0.4670 0.4365 0.4670 235,928 +0.02(+4.78%)
Nov 05, 2025 0.4255 0.4501 0.4180 0.4457 81,349 +0.01(+1.30%)
Nov 04, 2025 0.4268 0.4602 0.4100 0.4400 214,848 -0.02(-4.84%)
Nov 03, 2025 0.4171 0.4624 0.4035 0.4624 270,545 +0.03(+7.53%)
Oct 31, 2025 0.4600 0.4800 0.4300 0.4300 766,570 -0.08(-15.60%)
Oct 30, 2025 0.5292 0.5423 0.4565 0.5095 16,533,791 -0.05(-8.69%)
Oct 29, 2025 0.5472 0.5580 0.5101 0.5580 353,435 -0.01(-1.08%)
Oct 28, 2025 0.5385 0.5649 0.5301 0.5641 134,881 +0.00(+0.75%)
Oct 27, 2025 0.5780 0.5957 0.5000 0.5599 475,027 -0.04(-6.68%)
Oct 24, 2025 0.5900 0.6290 0.5550 0.6000 833,356 +0.05(+9.09%)
Oct 23, 2025 0.4800 0.5680 0.4800 0.5500 186,732 -0.02(-3.51%)
Oct 22, 2025 0.5577 0.5700 0.5237 0.5700 455,450 -0.01(-0.87%)
Oct 21, 2025 0.5489 0.5800 0.5331 0.5750 248,827 +0.04(+7.38%)
Oct 20, 2025 0.5370 0.5500 0.5144 0.5355 227,279 +0.01(+1.27%)
Oct 17, 2025 0.5200 0.5498 0.4800 0.5288 529,426 +0.01(+1.69%)
Oct 16, 2025 0.5400 0.5648 0.5013 0.5200 295,755 -0.04(-7.96%)
Oct 15, 2025 0.5300 0.6199 0.5167 0.5650 746,032 +0.07(+14.37%)
Oct 14, 2025 0.5500 0.5500 0.4910 0.4940 182,631 -0.04(-6.62%)
Oct 13, 2025 0.5243 0.5372 0.5073 0.5290 273,181 +0.02(+3.73%)
Oct 10, 2025 0.5300 0.6200 0.5100 0.5100 1,394,866 -0.02(-3.15%)
Oct 09, 2025 0.5100 0.5950 0.4794 0.5266 1,185,603 +0.03(+6.38%)
Oct 08, 2025 0.5000 0.5400 0.4560 0.4950 2,218,698 -0.07(-13.16%)
Oct 07, 2025 0.3720 0.8880 0.3652 0.5700 96,875,440 +0.19(+48.83%)
Oct 06, 2025 0.3657 0.3899 0.3650 0.3830 267,511 +0.01(+1.59%)
Oct 03, 2025 0.3453 0.3900 0.3400 0.3770 262,426 +0.02(+5.90%)
Oct 02, 2025 0.3600 0.3670 0.3400 0.3560 231,287 -0.01(-3.73%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.