RYDE - Ryde Group Ltd
1.24
-0.240 -19.355%
Share volume: 178,123
Last Updated: 04-24-2026
Business Services/Services – Misc. Business Services:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$1.48
-0.24
-0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1.48 | $1.48 | $1.49 | $1.49 | $1.23 | $1.23 | $1.24 | $1.24 | 178,123 | $177,806.00 |
| 04-23-2026 | $1.45 | $1.45 | $1.50 | $1.50 | $1.36 | $1.36 | $1.48 | $1.48 | 191,382 | $191,382.00 |
| 04-22-2026 | $1.50 | $1.50 | $1.55 | $1.55 | $1.46 | $1.46 | $1.47 | $1.47 | 791,709 | $791,709.00 |
| 04-21-2026 | $1.50 | $1.50 | $1.50 | $1.50 | $1.41 | $1.41 | $1.41 | $1.41 | 623,550 | $623,550.00 |
| 04-20-2026 | $1.50 | $1.50 | $1.51 | $1.51 | $1.35 | $1.35 | $1.48 | $1.48 | 392,142 | $392,142.00 |
| 04-17-2026 | $1.51 | $1.51 | $1.51 | $1.51 | $1.35 | $1.35 | $1.49 | $1.49 | 697,039 | $697,039.00 |
| 04-16-2026 | $1.47 | $1.47 | $1.50 | $1.50 | $1.31 | $1.31 | $1.49 | $1.49 | 1,431,012 | $1,431,012.00 |
| 04-15-2026 | $1.30 | $1.30 | $1.43 | $1.43 | $1.19 | $1.19 | $1.23 | $1.23 | 1,197,942 | $1,197,942.00 |
| 04-14-2026 | $1.50 | $1.50 | $1.55 | $1.55 | $1.27 | $1.27 | $1.39 | $1.39 | 3,008,358 | $3,008,358.00 |
| 04-13-2026 | $1.24 | $1.24 | $1.50 | $1.50 | $1.23 | $1.23 | $1.48 | $1.48 | 2,160,921 | $2,160,921.00 |