Stockscreener 앱 받기
0.5399
14.84%
-0.0901
Ryde Group Ltd 주식 (RYDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $0.63 | $0.3828 | $0.2472 | 80,402.0 | -14.30% |
| 2026-07-29 | $0.6784 | $0.6148 | $0.0636 | 51,607.0 | -2.17% |
| 2026-07-28 | $0.6449 | $0.571 | $0.0739 | 97,172.0 | +3.87% |
| 2026-07-27 | $0.6576 | $0.5499 | $0.1077 | 84,391.0 | +1.64% |
| 2026-07-24 | $0.6749 | $0.5928 | $0.0821 | 178,197.0 | -9.62% |
| 2026-07-23 | $0.70 | $0.6001 | $0.0999 | 131,068.0 | -0.59% |
| 2026-07-22 | $0.6977 | $0.63 | $0.0677 | 8,900.0 | -1.18% |
| 2026-07-21 | $0.689 | $0.62 | $0.069 | 9,606.0 | +5.03% |
| 2026-07-20 | $0.70 | $0.5592 | $0.1408 | 73,843.0 | -0.37% |
| 2026-07-17 | $0.7031 | $0.5777 | $0.1254 | 290,375.0 | +13.64% |
| 2026-07-16 | $0.66 | $0.51 | $0.15 | 74,916.0 | -5.30% |
| 2026-07-15 | $0.66 | $0.58 | $0.08 | 66,933.0 | -4.31% |
| 2026-07-14 | $0.70 | $0.5891 | $0.1109 | 44,308.0 | +1.17% |
| 2026-07-13 | $0.6846 | $0.6301 | $0.0545 | 7,942.0 | -7.96% |
| 2026-07-10 | $0.70 | $0.6499 | $0.0501 | 16,031.0 | +0.68% |
| 2026-07-09 | $0.68 | $0.6501 | $0.0299 | 32,458.0 | +6.07% |
| 2026-07-08 | $0.6879 | $0.58 | $0.1079 | 44,334.0 | +0.94% |
| 2026-07-07 | $0.7099 | $0.6003 | $0.1096 | 13,995.0 | +0.61% |
| 2026-07-06 | $0.6977 | $0.6173 | $0.0804 | 26,158.0 | -9.81% |
| 2026-07-02 | $0.7005 | $0.6301 | $0.0704 | 81,634.0 | +7.59% |
| 2026-07-01 | $0.6915 | $0.60 | $0.0915 | 50,636.0 | +1.45% |
| 2026-06-30 | $0.6805 | $0.6049 | $0.0756 | 10,596.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.7099 | $0.3828 | $0.3271 | 1,464,906.0 | -15.81% |
| 2026-06 | $0.9612 | $0.60 | $0.3612 | 4,976,077.0 | -33.54% |
| 2026-05 | $1.40 | $0.81 | $0.59 | 4,490,706.0 | -28.52% |
| 2026-04 | $1.55 | $0.50 | $1.05 | 32,292,109.0 | +147.25% |
| 2026-03 | $0.7735 | $0.23 | $0.5435 | 124,403,268.0 | +135.96% |
| 2026-02 | $0.421 | $0.205 | $0.216 | 4,906,934.0 | -21.56% |
| 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% |
1.15%
5.57%
자본화:
|
볼륨(24시간):