Stockscreener 앱 받기
0.44
4.84%
-0.0224
시간 외 거래:
.41
-0.03
-6.82%
Ryde Group Ltd 주식 (RYDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.4602 | $0.41 | $0.0502 | 203,109.0 | -4.84% |
| 2025-11-03 | $0.4624 | $0.4035 | $0.0589 | 269,780.0 | +7.53% |
| 2025-10-31 | $0.48 | $0.43 | $0.05 | 747,768.0 | -15.60% |
| 2025-10-30 | $0.5423 | $0.4565 | $0.0858 | 16,452,648.0 | -8.69% |
| 2025-10-29 | $0.558 | $0.5101 | $0.0479 | 349,257.0 | -1.08% |
| 2025-10-28 | $0.5649 | $0.5301 | $0.0348 | 134,806.0 | +0.75% |
| 2025-10-27 | $0.5957 | $0.50 | $0.0957 | 454,369.0 | -6.68% |
| 2025-10-24 | $0.629 | $0.555 | $0.074 | 826,028.0 | +9.09% |
| 2025-10-23 | $0.568 | $0.48 | $0.088 | 186,331.0 | -3.51% |
| 2025-10-22 | $0.57 | $0.5237 | $0.0463 | 449,702.0 | -0.87% |
| 2025-10-21 | $0.58 | $0.5331 | $0.0469 | 245,841.0 | +7.38% |
| 2025-10-20 | $0.55 | $0.5144 | $0.0356 | 227,172.0 | +1.27% |
| 2025-10-17 | $0.5498 | $0.48 | $0.0698 | 521,048.0 | +1.69% |
| 2025-10-16 | $0.5648 | $0.5013 | $0.0635 | 292,442.0 | -7.96% |
| 2025-10-15 | $0.6199 | $0.5167 | $0.1032 | 735,644.0 | +14.37% |
| 2025-10-14 | $0.55 | $0.491 | $0.059 | 181,671.0 | -6.62% |
| 2025-10-13 | $0.5372 | $0.5073 | $0.0299 | 268,938.0 | +3.73% |
| 2025-10-10 | $0.62 | $0.51 | $0.11 | 1,336,832.0 | -3.15% |
| 2025-10-09 | $0.595 | $0.4794 | $0.1156 | 1,178,249.0 | +6.38% |
| 2025-10-08 | $0.54 | $0.456 | $0.084 | 2,183,387.0 | -13.16% |
| 2025-10-07 | $0.888 | $0.3652 | $0.5228 | 96,511,874.0 | +48.83% |
Ryde Group Ltd 주식 (RYDE) 연도별 가격 이력
이 심층 분석에서는 Ryde Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RYDE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ryde Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ryde Group Ltd 주식 (RYDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.4624 | $0.4035 | $0.0589 | 675,998.0 | +2.33% |
| 2025-10 | $0.888 | $0.34 | $0.548 | 124,208,601.0 | +13.46% |
| 2025-09 | $0.41 | $0.28 | $0.13 | 7,110,492.0 | +30.15% |
| 2025-08 | $0.37 | $0.27 | $0.10 | 4,330,304.0 | -2.93% |
| 2025-07 | $0.4829 | $0.27 | $0.2129 | 14,840,197.0 | +0.00% |
| 2025-06 | $0.5876 | $0.16 | $0.4276 | 587,172,695.0 | +36.43% |
| 2025-05 | $0.264 | $0.1814 | $0.0826 | 2,775,523.0 | -4.39% |
| 2025-04 | $0.2797 | $0.2014 | $0.0783 | 2,188,553.0 | -8.37% |
| 2025-03 | $0.3789 | $0.251 | $0.1279 | 2,215,145.0 | -29.40% |
| 2025-02 | $0.4198 | $0.3105 | $0.1093 | 4,209,068.0 | -5.95% |
| 2025-01 | $0.54 | $0.36 | $0.18 | 5,366,095.0 | -17.83% |
Ryde Group Ltd 주식 (RYDE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.68 | $0.2813 | $0.3987 | 33,425,936.0 | +28.51% |
| 2024-11 | $0.5726 | $0.40 | $0.1726 | 8,271,617.0 | -27.98% |
| 2024-10 | $0.8016 | $0.5499 | $0.2517 | 15,236,834.0 | -25.86% |
| 2024-09 | $22.49 | $0.6562 | $21.83 | 106,600,891.0 | -89.29% |
| 2024-08 | $10.18 | $6.90 | $3.28 | 1,367,196.0 | +0.00% |
0.65%
0.80%
자본화:
|
볼륨(24시간):