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)

0.2326 -0.0025 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 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 (%)
May 14, 2025 0.2353 0.2423 0.2270 0.2326 44,777 -0.00(-1.06%)
May 13, 2025 0.2328 0.2400 0.2301 0.2351 40,863 -0.00(-2.04%)
May 12, 2025 0.2250 0.2640 0.2100 0.2400 303,282 +0.01(+6.67%)
May 09, 2025 0.2214 0.2390 0.2161 0.2250 81,196 -0.01(-2.17%)
May 08, 2025 0.2300 0.2330 0.2151 0.2300 71,430 +0.01(+4.45%)
May 07, 2025 0.2300 0.2350 0.2201 0.2202 45,428 -0.02(-8.10%)
May 06, 2025 0.2200 0.2444 0.2250 0.2396 22,473 +0.00(+0.04%)
May 05, 2025 0.2250 0.2464 0.2250 0.2395 63,558 -0.01(-2.64%)
May 02, 2025 0.2252 0.2485 0.2252 0.2460 101,208 +0.02(+9.33%)
May 01, 2025 0.2234 0.2500 0.2174 0.2250 71,306 -0.01(-2.17%)
Apr 30, 2025 0.2400 0.2601 0.2192 0.2300 254,722 -0.03(-11.40%)
Apr 29, 2025 0.2589 0.2663 0.2501 0.2596 93,920 +0.01(+3.84%)
Apr 28, 2025 0.2693 0.2693 0.2379 0.2500 39,234 -0.02(-7.37%)
Apr 25, 2025 0.2277 0.2797 0.2277 0.2699 248,443 +0.04(+15.10%)
Apr 24, 2025 0.2221 0.2380 0.2221 0.2345 163,781 +0.01(+4.87%)
Apr 23, 2025 0.2282 0.2282 0.2145 0.2236 71,251 -0.01(-2.19%)
Apr 22, 2025 0.2060 0.2300 0.2060 0.2286 100,334 +0.02(+10.70%)
Apr 21, 2025 0.2135 0.2244 0.2050 0.2065 34,421 -0.01(-4.75%)
Apr 17, 2025 0.2050 0.2213 0.2050 0.2168 38,657 +0.00(+2.26%)
Apr 16, 2025 0.2200 0.2318 0.2050 0.2120 180,944 -0.01(-5.57%)
Apr 15, 2025 0.2380 0.2380 0.2162 0.2245 81,216 -0.01(-5.27%)
Apr 14, 2025 0.2350 0.2400 0.2208 0.2370 76,064 +0.01(+4.64%)
Apr 11, 2025 0.2300 0.2372 0.2210 0.2265 52,032 -0.00(-0.61%)
Apr 10, 2025 0.2100 0.2300 0.2100 0.2279 36,855 +0.00(+0.62%)
Apr 09, 2025 0.2100 0.2330 0.2014 0.2265 218,560 +0.02(+7.40%)
Apr 08, 2025 0.2200 0.2386 0.2100 0.2109 76,712 -0.01(-2.81%)
Apr 07, 2025 0.2240 0.2386 0.2100 0.2170 142,460 -0.01(-5.73%)
Apr 04, 2025 0.2277 0.2391 0.2212 0.2302 78,456 -0.02(-9.76%)
Apr 03, 2025 0.2681 0.2700 0.2550 0.2551 34,806 -0.01(-4.85%)
Apr 02, 2025 0.2600 0.2751 0.2567 0.2681 79,810 +0.01(+3.91%)
Apr 01, 2025 0.2500 0.2637 0.2400 0.2580 114,538 +0.01(+2.79%)
Mar 31, 2025 0.2700 0.2700 0.2510 0.2510 58,978 -0.02(-6.17%)
Mar 28, 2025 0.2880 0.2942 0.2662 0.2675 131,786 -0.03(-9.90%)
Mar 27, 2025 0.2880 0.3001 0.2880 0.2969 41,818 +0.01(+2.38%)
Mar 26, 2025 0.2949 0.3070 0.2850 0.2900 47,705 -0.00(-1.66%)
Mar 25, 2025 0.3143 0.3146 0.2800 0.2949 88,625 -0.01(-3.18%)
Mar 24, 2025 0.3100 0.3294 0.2900 0.3046 249,186 -0.01(-4.42%)
Mar 21, 2025 0.3074 0.3200 0.3050 0.3187 39,652 -0.00(-0.44%)
Mar 20, 2025 0.3100 0.3240 0.3050 0.3201 76,488 +0.00(+0.03%)
Mar 19, 2025 0.3158 0.3296 0.3158 0.3200 64,125 +0.00(+1.33%)
Mar 18, 2025 0.3050 0.3280 0.3050 0.3158 38,164 +0.00(+0.03%)
Mar 17, 2025 0.3000 0.3200 0.3000 0.3157 93,049 -0.00(-0.72%)
Mar 14, 2025 0.3000 0.3200 0.3000 0.3180 29,635 -0.00(-0.31%)
Mar 13, 2025 0.2985 0.3200 0.2985 0.3190 45,975 -0.00(-0.16%)
Mar 12, 2025 0.2950 0.3198 0.2950 0.3195 54,154 -0.00(-0.13%)
Mar 11, 2025 0.3090 0.3394 0.2805 0.3199 135,632 +0.00(+1.14%)
Mar 10, 2025 0.3310 0.3314 0.3090 0.3163 212,680 -0.02(-6.59%)
Mar 07, 2025 0.3500 0.3500 0.3201 0.3386 57,229 -0.01(-3.20%)
Mar 06, 2025 0.3300 0.3651 0.3154 0.3498 108,601 +0.01(+1.45%)
Mar 05, 2025 0.3500 0.3550 0.3200 0.3448 43,172 +0.01(+1.71%)
Mar 04, 2025 0.3327 0.3549 0.3102 0.3390 232,617 -0.00(-1.17%)
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.