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

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

0.3200 +0.0140 (+4.58%)
Official Closing Price Updated: 8:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2025 0.3100 0.3280 0.3000 0.3200 94,298 +0.01(+4.58%)
Aug 06, 2025 0.3055 0.3239 0.3000 0.3060 134,338 -0.01(-2.86%)
Aug 05, 2025 0.3000 0.3158 0.2999 0.3150 264,803 -0.00(-0.28%)
Aug 04, 2025 0.3249 0.3249 0.2973 0.3159 127,566 +0.02(+6.26%)
Aug 01, 2025 0.2905 0.3000 0.2700 0.2973 196,546 -0.00(-0.90%)
Jul 31, 2025 0.3009 0.3054 0.3000 0.3000 72,508 -0.00(-0.30%)
Jul 30, 2025 0.3098 0.3100 0.2997 0.3009 168,339 -0.02(-5.79%)
Jul 29, 2025 0.3300 0.3386 0.3100 0.3194 201,587 -0.02(-5.19%)
Jul 28, 2025 0.3310 0.3453 0.3207 0.3369 218,122 +0.01(+1.78%)
Jul 25, 2025 0.3350 0.3527 0.3310 0.3310 95,823 -0.02(-4.75%)
Jul 24, 2025 0.3500 0.3600 0.3375 0.3475 198,551 -0.00(-0.43%)
Jul 23, 2025 0.3540 0.3590 0.3490 0.3490 94,300 -0.01(-2.79%)
Jul 22, 2025 0.3400 0.3600 0.3401 0.3590 356,193 +0.01(+2.57%)
Jul 21, 2025 0.3700 0.3700 0.3500 0.3500 294,911 -0.03(-7.89%)
Jul 18, 2025 0.3600 0.3850 0.3600 0.3800 249,219 -0.01(-2.31%)
Jul 17, 2025 0.3781 0.3890 0.3651 0.3890 441,681 +0.00(+0.39%)
Jul 16, 2025 0.3944 0.4000 0.3762 0.3875 420,364 -0.01(-3.13%)
Jul 15, 2025 0.3636 0.4000 0.3611 0.4000 477,652 +0.03(+9.41%)
Jul 14, 2025 0.3672 0.4206 0.3600 0.3656 1,023,322 +0.01(+2.29%)
Jul 11, 2025 0.3206 0.3617 0.3206 0.3574 720,973 -0.01(-3.41%)
Jul 10, 2025 0.3582 0.3786 0.3400 0.3700 658,033 +0.01(+2.95%)
Jul 09, 2025 0.4149 0.4169 0.3500 0.3594 1,651,154 -0.10(-21.87%)
Jul 08, 2025 0.3400 0.4829 0.3310 0.4600 4,943,478 +0.14(+43.30%)
Jul 07, 2025 0.3400 0.3650 0.3210 0.3210 1,107,688 -0.00(-0.65%)
Jul 03, 2025 0.3127 0.3251 0.3022 0.3231 356,819 +0.01(+4.23%)
Jul 02, 2025 0.2956 0.3200 0.2813 0.3100 398,058 +0.01(+3.33%)
Jul 01, 2025 0.2959 0.3358 0.2700 0.3000 947,565 +0.00(+0.00%)
Jun 30, 2025 0.2627 0.3100 0.2627 0.3000 692,983 +0.03(+11.48%)
Jun 27, 2025 0.3050 0.3050 0.2557 0.2691 791,727 -0.02(-6.92%)
Jun 26, 2025 0.2900 0.3170 0.2700 0.2891 1,071,218 +0.00(+0.70%)
Jun 25, 2025 0.3020 0.3200 0.2775 0.2871 970,500 -0.02(-7.98%)
Jun 24, 2025 0.2700 0.3248 0.2700 0.3120 2,391,490 +0.01(+2.70%)
Jun 23, 2025 0.3800 0.3800 0.2767 0.3038 4,492,258 -0.09(-23.73%)
Jun 20, 2025 0.3955 0.4221 0.3550 0.3983 11,701,192 -0.05(-11.49%)
Jun 18, 2025 0.4000 0.5876 0.3010 0.4500 566,927,936 +0.27(+155.10%)
Jun 17, 2025 0.1744 0.1804 0.1744 0.1764 124,582 -0.00(-0.34%)
Jun 16, 2025 0.1821 0.1821 0.1740 0.1770 213,083 -0.00(-1.67%)
Jun 13, 2025 0.1875 0.1928 0.1600 0.1800 422,072 -0.01(-5.46%)
Jun 12, 2025 0.2100 0.2104 0.1900 0.1904 403,456 -0.02(-10.10%)
Jun 11, 2025 0.2166 0.2166 0.2100 0.2118 243,534 +0.00(+2.42%)
Jun 10, 2025 0.2003 0.2105 0.2003 0.2068 149,039 +0.00(+0.29%)
Jun 09, 2025 0.2075 0.2131 0.2001 0.2062 211,125 -0.00(-0.58%)
Jun 06, 2025 0.2150 0.2220 0.2039 0.2074 181,695 -0.00(-0.96%)
Jun 05, 2025 0.2054 0.2150 0.2003 0.2094 128,689 -0.01(-2.56%)
Jun 04, 2025 0.2100 0.2150 0.2112 0.2149 52,835 +0.00(+1.94%)
Jun 03, 2025 0.2100 0.2146 0.2070 0.2108 133,038 -0.00(-0.05%)
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 Of Service.