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

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

0.3377 -0.0062 (-1.80%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 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 (%)
Feb 26, 2025 0.3275 0.3501 0.3275 0.3377 75,398 -0.01(-1.80%)
Feb 25, 2025 0.3512 0.3632 0.3300 0.3439 131,105 -0.02(-4.39%)
Feb 24, 2025 0.3600 0.4059 0.3506 0.3597 115,095 -0.02(-5.34%)
Feb 21, 2025 0.3700 0.3900 0.3600 0.3800 111,341 -0.01(-2.44%)
Feb 20, 2025 0.4100 0.4100 0.3704 0.3895 102,665 -0.01(-2.60%)
Feb 19, 2025 0.4000 0.4198 0.3701 0.3999 207,464 -0.01(-1.50%)
Feb 18, 2025 0.3400 0.4197 0.3400 0.4060 718,510 +0.08(+22.88%)
Feb 14, 2025 0.3304 0.3679 0.3304 0.3304 200,975 -0.00(-0.63%)
Feb 13, 2025 0.3115 0.3420 0.3115 0.3325 262,999 -0.02(-4.73%)
Feb 12, 2025 0.3500 0.3538 0.3303 0.3490 153,105 +0.01(+2.95%)
Feb 11, 2025 0.3300 0.3600 0.3245 0.3390 204,375 -0.00(-1.45%)
Feb 10, 2025 0.3400 0.4000 0.3213 0.3440 194,002 -0.01(-1.43%)
Feb 07, 2025 0.3500 0.3690 0.3303 0.3490 201,956 -0.01(-3.99%)
Feb 06, 2025 0.3542 0.3684 0.3542 0.3635 66,476 +0.00(+0.55%)
Feb 05, 2025 0.3650 0.3880 0.3540 0.3615 38,754 -0.00(-0.96%)
Feb 04, 2025 0.3600 0.3796 0.3542 0.3650 129,008 -0.01(-3.69%)
Feb 03, 2025 0.3700 0.3870 0.3610 0.3790 87,321 +0.00(+0.26%)
Jan 31, 2025 0.3822 0.3859 0.3686 0.3780 59,245 -0.00(-0.53%)
Jan 30, 2025 0.3900 0.4020 0.3600 0.3800 141,294 -0.01(-2.31%)
Jan 29, 2025 0.4000 0.4250 0.3600 0.3890 282,721 -0.04(-8.47%)
Jan 28, 2025 0.4380 0.4500 0.4000 0.4250 81,528 -0.01(-2.97%)
Jan 27, 2025 0.4700 0.4899 0.3800 0.4380 271,961 -0.06(-12.36%)
Jan 24, 2025 0.4850 0.4999 0.4840 0.4998 77,841 -0.00(-0.04%)
Jan 23, 2025 0.4900 0.5000 0.4791 0.5000 151,464 +0.01(+1.01%)
Jan 22, 2025 0.5000 0.5000 0.4700 0.4950 217,290 +0.01(+1.27%)
Jan 21, 2025 0.4800 0.4950 0.4800 0.4888 227,389 -0.01(-1.91%)
Jan 17, 2025 0.4706 0.5260 0.4706 0.4983 171,980 +0.01(+1.80%)
Jan 16, 2025 0.4800 0.5120 0.4700 0.4895 91,694 +0.01(+2.56%)
Jan 15, 2025 0.4704 0.4939 0.4704 0.4773 76,884 -0.00(-0.56%)
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(-2.17%)
Dec 19, 2024 0.3400 0.3500 0.3190 0.3230 120,367 -0.02(-4.72%)
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 189,105 -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%)
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.