Stockscreener 앱 받기
0.6665
3.10%
-0.0213
시장 영업 전:
.66
-0.0065
-0.98%
Ryde Group Ltd 주식 (RYDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.7199 | $0.64 | $0.0799 | 221,235.0 | -3.10% |
| 2026-06-16 | $0.7664 | $0.6607 | $0.1057 | 108,173.0 | -8.10% |
| 2026-06-15 | $0.80 | $0.6305 | $0.1695 | 252,691.0 | +1.41% |
| 2026-06-12 | $0.7825 | $0.6997 | $0.0828 | 158,847.0 | -5.38% |
| 2026-06-11 | $0.78 | $0.7138 | $0.0662 | 29,533.0 | +4.00% |
| 2026-06-10 | $0.80 | $0.7212 | $0.0788 | 99,839.0 | +2.98% |
| 2026-06-09 | $0.86 | $0.70 | $0.16 | 216,872.0 | -4.17% |
| 2026-06-08 | $0.9195 | $0.759 | $0.1605 | 71,068.0 | -8.43% |
| 2026-06-05 | $0.92 | $0.7901 | $0.1299 | 275,920.0 | -9.78% |
| 2026-06-04 | $0.92 | $0.6069 | $0.3131 | 1,411,645.0 | +16.31% |
| 2026-06-03 | $0.8705 | $0.70 | $0.1705 | 878,662.0 | -8.34% |
| 2026-06-02 | $0.9064 | $0.835 | $0.0714 | 316,695.0 | -6.20% |
| 2026-06-01 | $0.9612 | $0.8383 | $0.1229 | 535,830.0 | -4.66% |
| 2026-05-29 | $1.05 | $0.9504 | $0.0996 | 154,876.0 | -9.81% |
| 2026-05-28 | $1.10 | $1.01 | $0.09 | 271,070.0 | -2.69% |
| 2026-05-27 | $1.14 | $1.04 | $0.10 | 150,701.0 | +1.81% |
| 2026-05-26 | $1.12 | $0.9289 | $0.1911 | 325,963.0 | +3.85% |
| 2026-05-22 | $1.11 | $0.9227 | $0.1873 | 281,884.0 | +9.47% |
| 2026-05-21 | $0.9549 | $0.92 | $0.0349 | 27,839.0 | +0.00% |
| 2026-05-20 | $0.95 | $0.92 | $0.03 | 76,926.0 | +0.00% |
| 2026-05-19 | $0.95 | $0.91 | $0.04 | 21,296.0 | -3.06% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $0.9612 | $0.6069 | $0.3543 | 4,798,245.0 | -30.93% |
| 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% |
1.94%
0.45%
자본화:
|
볼륨(24시간):