Stockscreener 앱 받기
0.4399
3.80%
-0.0174
시간 외 거래:
.44
0.000100
+0.02%
Ryde Group Ltd 주식 (RYDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $0.4699 | $0.43 | $0.0399 | 50,559.0 | -3.80% |
| 2025-12-12 | $0.47 | $0.451 | $0.019 | 28,304.0 | -2.43% |
| 2025-12-11 | $0.4698 | $0.44 | $0.0298 | 80,771.0 | -4.81% |
| 2025-12-10 | $0.4925 | $0.4483 | $0.0442 | 63,434.0 | +6.12% |
| 2025-12-09 | $0.479 | $0.451 | $0.028 | 61,876.0 | +0.35% |
| 2025-12-08 | $0.48 | $0.4533 | $0.0267 | 33,169.0 | -2.01% |
| 2025-12-05 | $0.4893 | $0.4377 | $0.0516 | 52,863.0 | -4.26% |
| 2025-12-04 | $0.4929 | $0.4651 | $0.0278 | 88,504.0 | -0.10% |
| 2025-12-03 | $0.4993 | $0.49 | $0.0093 | 70,748.0 | -1.12% |
| 2025-12-02 | $0.5049 | $0.49 | $0.0149 | 17,093.0 | -1.66% |
| 2025-12-01 | $0.5217 | $0.4938 | $0.0279 | 37,142.0 | -3.37% |
| 2025-11-28 | $0.5251 | $0.47 | $0.0551 | 68,726.0 | +0.98% |
| 2025-11-26 | $0.5206 | $0.47 | $0.0506 | 88,481.0 | +6.99% |
| 2025-11-25 | $0.496 | $0.46 | $0.036 | 60,988.0 | -2.01% |
| 2025-11-24 | $0.5076 | $0.46 | $0.0476 | 132,343.0 | +8.27% |
| 2025-11-21 | $0.50 | $0.45 | $0.05 | 109,823.0 | -0.61% |
| 2025-11-20 | $0.4998 | $0.4609 | $0.0389 | 111,837.0 | -9.84% |
| 2025-11-19 | $0.5198 | $0.4851 | $0.0347 | 61,624.0 | -3.47% |
| 2025-11-18 | $0.5299 | $0.476 | $0.0539 | 150,187.0 | +5.81% |
| 2025-11-17 | $0.5254 | $0.4727 | $0.0527 | 136,410.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.5217 | $0.43 | $0.0917 | 634,916.0 | -16.23% |
| 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% |
1.48%
자본화:
|
볼륨(24시간):