Stockscreener 앱 받기
0.283
5.44%
0.0146
시장 영업 전:
.28
-0.003
-1.06%
Ryde Group Ltd 주식 (RYDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-10 | $0.283 | $0.2619 | $0.0211 | 30,593.0 | +5.44% |
| 2026-02-09 | $0.276 | $0.2521 | $0.0239 | 90,180.0 | -2.75% |
| 2026-02-06 | $0.421 | $0.2227 | $0.1983 | 2,694,934.0 | +9.96% |
| 2026-02-05 | $0.295 | $0.2503 | $0.0447 | 74,416.0 | -9.84% |
| 2026-02-04 | $0.30 | $0.27 | $0.03 | 96,657.0 | -0.50% |
| 2026-02-03 | $0.327 | $0.2758 | $0.0512 | 60,095.0 | -10.32% |
| 2026-02-02 | $0.312 | $0.2861 | $0.0259 | 56,062.0 | +5.76% |
| 2026-01-30 | $0.329 | $0.2444 | $0.0846 | 322,752.0 | -10.33% |
| 2026-01-29 | $0.35 | $0.32 | $0.03 | 27,644.0 | -6.59% |
| 2026-01-28 | $0.3661 | $0.3297 | $0.0364 | 35,521.0 | +2.44% |
| 2026-01-27 | $0.3813 | $0.3438 | $0.0375 | 57,847.0 | -10.42% |
| 2026-01-26 | $0.3878 | $0.368 | $0.0198 | 29,989.0 | -1.06% |
| 2026-01-23 | $0.3887 | $0.3614 | $0.0273 | 50,035.0 | -0.82% |
| 2026-01-22 | $0.409 | $0.33 | $0.079 | 162,125.0 | +11.74% |
| 2026-01-21 | $0.35 | $0.3141 | $0.0359 | 32,594.0 | +7.03% |
| 2026-01-20 | $0.36 | $0.3209 | $0.0391 | 118,578.0 | -3.82% |
| 2026-01-16 | $0.3428 | $0.3012 | $0.0416 | 184,406.0 | +9.93% |
| 2026-01-15 | $0.326 | $0.29 | $0.036 | 62,238.0 | -1.18% |
| 2026-01-14 | $0.317 | $0.2885 | $0.0285 | 75,757.0 | +3.30% |
| 2026-01-13 | $0.3151 | $0.292 | $0.0231 | 86,393.0 | -0.69% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.421 | $0.2227 | $0.1983 | 3,133,530.0 | -4.07% |
| 2026-01 | $0.409 | $0.24 | $0.169 | 3,039,466.0 | +13.46% |
Ryde Group Ltd 주식 (RYDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.5217 | $0.25 | $0.2717 | 1,463,159.0 | -50.85% |
| 2025-11 | $0.551 | $0.4035 | $0.1475 | 2,683,830.0 | +22.12% |
| 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% |
2.75%
0.48%
자본화:
|
볼륨(24시간):