Stockscreener 앱 받기
1.12
8.94%
-0.11
시장 영업 전:
1.16
0.04
+3.57%
Ryde Group Ltd 주식 (RYDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.24 | $1.01 | $0.23 | 260,458.0 | -8.94% |
| 2026-05-04 | $1.35 | $1.20 | $0.15 | 378,338.0 | -5.38% |
| 2026-05-01 | $1.40 | $1.25 | $0.15 | 340,188.0 | -3.70% |
| 2026-04-30 | $1.39 | $1.24 | $0.15 | 471,754.0 | +3.85% |
| 2026-04-29 | $1.30 | $1.05 | $0.25 | 367,428.0 | +10.17% |
| 2026-04-28 | $1.29 | $1.06 | $0.2295 | 1,033,984.0 | +19.19% |
| 2026-04-27 | $1.24 | $0.91 | $0.33 | 856,152.0 | -20.16% |
| 2026-04-24 | $1.49 | $1.23 | $0.2583 | 177,806.0 | -16.22% |
| 2026-04-23 | $1.50 | $1.36 | $0.1392 | 191,275.0 | +0.68% |
| 2026-04-22 | $1.55 | $1.46 | $0.09 | 790,303.0 | +4.26% |
| 2026-04-21 | $1.50 | $1.41 | $0.09 | 618,330.0 | -4.73% |
| 2026-04-20 | $1.51 | $1.35 | $0.1599 | 347,921.0 | -0.67% |
| 2026-04-17 | $1.51 | $1.35 | $0.16 | 696,864.0 | +0.00% |
| 2026-04-16 | $1.50 | $1.31 | $0.19 | 1,428,369.0 | +21.14% |
| 2026-04-15 | $1.43 | $1.19 | $0.24 | 1,197,710.0 | -11.51% |
| 2026-04-14 | $1.55 | $1.27 | $0.2789 | 3,007,321.0 | -6.08% |
| 2026-04-13 | $1.50 | $1.23 | $0.2699 | 2,148,069.0 | +28.70% |
| 2026-04-10 | $1.26 | $1.01 | $0.25 | 2,362,350.0 | -1.71% |
| 2026-04-09 | $1.20 | $1.07 | $0.13 | 1,375,916.0 | +12.50% |
| 2026-04-08 | $1.31 | $1.00 | $0.31 | 4,159,879.0 | +0.97% |
| 2026-04-07 | $1.03 | $0.7672 | $0.2628 | 8,623,841.0 | +36.06% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.40 | $1.01 | $0.39 | 1,239,442.0 | -17.04% |
| 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% |
0.34%
0.04%
자본화:
|
볼륨(24시간):