ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

RideNow Group, Inc. - Class B Common Stock (NQ:RDNW)

6.220 +0.230 (+3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 5.990 6.740 5.990 6.220 57,317 +0.23(+3.84%)
Mar 11, 2026 6.190 6.430 5.860 5.990 49,968 -0.22(-3.54%)
Mar 10, 2026 6.430 7.075 6.080 6.210 175,632 -0.49(-7.31%)
Mar 09, 2026 6.800 6.875 6.460 6.700 82,871 +0.22(+3.40%)
Mar 06, 2026 6.650 7.000 6.420 6.480 45,153 -0.29(-4.28%)
Mar 05, 2026 6.600 6.900 6.098 6.770 41,502 +0.21(+3.20%)
Mar 04, 2026 6.750 7.000 6.560 6.560 21,608 -0.20(-2.96%)
Mar 03, 2026 6.680 6.990 6.300 6.760 70,117 -0.02(-0.29%)
Mar 02, 2026 6.350 6.900 5.655 6.780 49,825 +0.30(+4.63%)
Feb 27, 2026 6.340 6.540 6.000 6.480 58,890 +0.11(+1.73%)
Feb 26, 2026 6.330 6.400 6.210 6.370 26,075 +0.10(+1.59%)
Feb 25, 2026 6.360 6.410 6.270 6.270 18,042 -0.08(-1.26%)
Feb 24, 2026 6.470 6.550 6.350 6.350 15,545 -0.09(-1.40%)
Feb 23, 2026 6.900 6.900 6.170 6.440 74,982 -0.52(-7.47%)
Feb 20, 2026 6.860 7.170 6.730 6.960 88,085 +0.07(+1.02%)
Feb 19, 2026 6.390 6.900 6.290 6.890 101,842 +0.52(+8.16%)
Feb 18, 2026 6.210 6.520 6.210 6.370 53,261 +0.13(+2.08%)
Feb 17, 2026 6.240 6.680 6.109 6.240 67,584 +0.02(+0.32%)
Feb 13, 2026 5.880 6.430 5.830 6.220 79,333 +0.34(+5.78%)
Feb 12, 2026 5.870 5.940 5.630 5.880 79,330 +0.05(+0.86%)
Feb 11, 2026 5.960 5.960 5.740 5.830 23,781 -0.08(-1.35%)
Feb 10, 2026 5.730 6.000 5.720 5.910 57,401 +0.17(+2.96%)
Feb 09, 2026 5.680 5.800 5.540 5.740 54,588 +0.06(+1.06%)
Feb 06, 2026 5.370 5.800 5.370 5.680 101,589 +0.31(+5.77%)
Feb 05, 2026 5.530 5.615 5.357 5.370 47,768 -0.19(-3.42%)
Feb 04, 2026 5.690 5.690 5.520 5.560 23,616 -0.02(-0.36%)
Feb 03, 2026 5.180 5.810 5.030 5.580 53,420 +0.40(+7.72%)
Feb 02, 2026 4.790 5.450 4.790 5.180 20,085 +0.27(+5.50%)
Jan 30, 2026 4.880 5.250 4.680 4.910 39,720 -0.01(-0.20%)
Jan 29, 2026 5.570 5.570 4.740 4.920 42,908 -0.68(-12.14%)
Jan 28, 2026 5.500 5.670 5.220 5.600 22,999 +0.08(+1.45%)
Jan 27, 2026 5.470 5.540 5.375 5.520 21,777 +0.00(+0.00%)
Jan 26, 2026 5.370 5.560 5.370 5.520 24,289 +0.01(+0.18%)
Jan 23, 2026 5.470 5.630 5.280 5.510 35,746 -0.01(-0.18%)
Jan 22, 2026 5.510 5.796 5.510 5.520 28,611 +0.03(+0.55%)
Jan 21, 2026 5.790 6.040 5.420 5.490 10,233 -0.27(-4.69%)
Jan 20, 2026 5.880 5.880 5.630 5.760 20,564 -0.20(-3.36%)
Jan 16, 2026 5.970 6.080 5.820 5.960 46,812 +0.03(+0.51%)
Jan 15, 2026 5.920 6.020 5.910 5.930 9,881 +0.02(+0.34%)
Jan 14, 2026 6.080 6.080 5.910 5.910 32,169 -0.16(-2.64%)
Jan 13, 2026 6.020 6.150 5.970 6.070 29,402 +0.09(+1.51%)
Jan 12, 2026 5.780 6.035 5.680 5.980 29,617 +0.06(+1.01%)
Jan 09, 2026 6.000 6.050 5.890 5.920 7,420 -0.08(-1.33%)
Jan 08, 2026 5.990 6.100 5.890 6.000 34,172 +0.07(+1.18%)
Jan 07, 2026 5.930 5.930 5.780 5.930 9,771 +0.00(+0.08%)
Jan 06, 2026 6.020 6.100 5.800 5.925 38,649 -0.07(-1.09%)
Jan 05, 2026 6.030 6.310 5.784 5.990 35,794 +0.04(+0.67%)
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.