Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RYDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 0.3555 | 0.0172 | 5.08% | 0.3483 | 0.415 | 0.3328 | 1,108,431 |
| Feb 27 2025 | 0.3383 | 0.0006 | 0.18% | 0.311 | 0.3396 | 0.3105 | 138,772 |
| Feb 26 2025 | 0.3377 | -0.0062 | -1.80% | 0.3275 | 0.3501 | 0.3275 | 75,398 |
| Feb 25 2025 | 0.3439 | -0.0158 | -4.39% | 0.3512 | 0.3696 | 0.33 | 131,105 |
| Feb 24 2025 | 0.3597 | -0.0203 | -5.34% | 0.36 | 0.4059 | 0.3506 | 115,095 |
| Feb 21 2025 | 0.38 | -0.0095 | -2.44% | 0.371 | 0.39 | 0.36 | 110,660 |
| Feb 20 2025 | 0.3895 | -0.0104 | -2.60% | 0.41 | 0.41 | 0.3704 | 102,665 |
| Feb 19 2025 | 0.3999 | -0.0061 | -1.50% | 0.399 | 0.4198 | 0.3701 | 207,464 |
| Feb 18 2025 | 0.406 | 0.0756 | 22.88% | 0.34 | 0.4197 | 0.34 | 718,059 |
| Feb 14 2025 | 0.3304 | -0.0021 | -0.63% | 0.3304 | 0.3679 | 0.3304 | 200,775 |
| Feb 13 2025 | 0.3325 | -0.0165 | -4.73% | 0.3115 | 0.342 | 0.3115 | 262,999 |
| Feb 12 2025 | 0.349 | 0.01 | 2.95% | 0.35 | 0.353812 | 0.3303 | 153,105 |
| Feb 11 2025 | 0.339 | -0.005 | -1.45% | 0.33 | 0.36 | 0.3245 | 204,685 |
| Feb 10 2025 | 0.344 | -0.005 | -1.43% | 0.3385 | 0.40 | 0.321319 | 194,002 |
| Feb 07 2025 | 0.349 | -0.0145 | -3.99% | 0.355 | 0.369 | 0.33025 | 201,652 |
| Feb 06 2025 | 0.3635 | 0.002 | 0.55% | 0.3542 | 0.37 | 0.3542 | 66,476 |
| Feb 05 2025 | 0.3615 | -0.0035 | -0.96% | 0.365 | 0.388 | 0.354 | 38,754 |
| Feb 04 2025 | 0.365 | -0.014 | -3.69% | 0.361 | 0.3796 | 0.3542 | 128,559 |
| Feb 03 2025 | 0.379 | 0.001 | 0.26% | 0.37 | 0.387 | 0.361 | 87,321 |
| Jan 31 2025 | 0.378 | -0.002 | -0.53% | 0.3822 | 0.3859 | 0.3686 | 57,989 |
| Jan 30 2025 | 0.38 | -0.009 | -2.31% | 0.3868 | 0.4019 | 0.36 | 140,006 |
| Jan 29 2025 | 0.389 | -0.036 | -8.47% | 0.40 | 0.425 | 0.36 | 282,721 |
| Jan 28 2025 | 0.425 | -0.013 | -2.97% | 0.438 | 0.45 | 0.40 | 81,041 |
| Jan 27 2025 | 0.438 | -0.0618 | -12.36% | 0.47 | 0.489899 | 0.38 | 271,902 |
| Jan 24 2025 | 0.4998 | 0.0048 | 0.97% | 0.485 | 0.499899 | 0.484 | 75,490 |
| Jan 23 2025 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.495 | 0 |
| Jan 22 2025 | 0.495 | 0.0062 | 1.27% | 0.50 | 0.50 | 0.47 | 211,202 |
| Jan 21 2025 | 0.4888 | -0.0095 | -1.91% | 0.4802 | 0.495 | 0.48 | 227,880 |
| Jan 17 2025 | 0.4983 | 0.0088 | 1.80% | 0.4706 | 0.526 | 0.4706 | 170,678 |
| Jan 16 2025 | 0.4895 | 0.0122 | 2.56% | 0.48 | 0.512 | 0.47 | 91,223 |
| Jan 15 2025 | 0.4773 | -0.0027 | -0.56% | 0.4704 | 0.4939 | 0.4704 | 76,890 |
| Jan 14 2025 | 0.48 | -0.01 | -2.04% | 0.4753 | 0.50 | 0.469775 | 116,371 |
| Jan 13 2025 | 0.49 | -0.0148 | -2.93% | 0.471 | 0.4941 | 0.44 | 173,471 |
| Jan 10 2025 | 0.5048 | 0.0148 | 3.02% | 0.48 | 0.54 | 0.4709 | 423,910 |
| Jan 08 2025 | 0.49 | -0.0011 | -0.22% | 0.49 | 0.5043 | 0.4495 | 347,308 |
| Jan 07 2025 | 0.4911 | 0.0061 | 1.26% | 0.489 | 0.515 | 0.461001 | 372,194 |
| Jan 06 2025 | 0.485 | -0.03 | -5.83% | 0.5143 | 0.5143 | 0.46 | 667,137 |
| Jan 03 2025 | 0.515 | 0.01 | 1.98% | 0.48 | 0.54 | 0.472 | 745,733 |
| Jan 02 2025 | 0.505 | 0.045 | 9.78% | 0.5145 | 0.531 | 0.46 | 750,553 |
| Dec 31 2024 | 0.46 | -0.0704 | -13.27% | 0.5504 | 0.563 | 0.42 | 1,306,060 |
| Dec 30 2024 | 0.5304 | -0.0994 | -15.78% | 0.6379 | 0.64 | 0.51 | 2,155,155 |
| Dec 27 2024 | 0.6298 | 0.1888 | 42.81% | 0.41 | 0.67 | 0.401001 | 5,944,115 |
| Dec 26 2024 | 0.441 | 0.131 | 42.26% | 0.311 | 0.68 | 0.311 | 22,534,396 |
| Dec 24 2024 | 0.31 | 0.004 | 1.31% | 0.2968 | 0.3498 | 0.2968 | 286,549 |
| Dec 23 2024 | 0.306 | -0.01 | -3.16% | 0.298 | 0.316 | 0.2813 | 223,368 |
| Dec 20 2024 | 0.316 | -0.0061 | -1.89% | 0.3102 | 0.3319 | 0.3072 | 193,140 |
| Dec 19 2024 | 0.3221 | -0.0169 | -4.99% | 0.34 | 0.35 | 0.319 | 123,506 |
| Dec 18 2024 | 0.339 | -0.003 | -0.88% | 0.3411 | 0.3411 | 0.32 | 146,676 |
| Dec 17 2024 | 0.342 | -0.018 | -5.00% | 0.3492 | 0.3597 | 0.324 | 264,319 |
| Dec 16 2024 | 0.36 | -0.02 | -5.26% | 0.3868 | 0.3868 | 0.355 | 169,380 |
| Dec 13 2024 | 0.38 | -0.01 | -2.56% | 0.38 | 0.3901 | 0.365 | 124,175 |
| Dec 12 2024 | 0.39 | -0.0115 | -2.86% | 0.39 | 0.4073 | 0.38 | 60,825 |
| Dec 11 2024 | 0.4015 | 0.0045 | 1.13% | 0.397 | 0.4099 | 0.3844 | 215,992 |
| Dec 10 2024 | 0.397 | 0.0169 | 4.45% | 0.3801 | 0.41 | 0.38 | 154,225 |
| Dec 09 2024 | 0.3801 | 0.0025 | 0.66% | 0.371 | 0.3949 | 0.37 | 229,812 |
| Dec 06 2024 | 0.3776 | -0.0074 | -1.92% | 0.377 | 0.382 | 0.3711 | 117,898 |
| Dec 05 2024 | 0.385 | -0.014 | -3.51% | 0.387 | 0.395 | 0.3702 | 188,172 |
| Dec 04 2024 | 0.399 | -0.0034 | -0.84% | 0.403 | 0.41 | 0.3727 | 168,564 |
| Dec 03 2024 | 0.4024 | -0.0116 | -2.80% | 0.402 | 0.41 | 0.402 | 155,260 |
| Dec 02 2024 | 0.414 | 0.00127 | 0.31% | 0.40 | 0.43 | 0.40 | 186,418 |
