Stockscreener 앱 받기
0.745
6.35%
0.0445
시간 외 거래:
.75
0.005
+0.67%
Ryde Group Ltd 주식 (RYDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $0.76 | $0.72 | $0.04 | 108,445.0 | +6.35% |
| 2026-09-25 | $0.80 | $0.68 | $0.12 | 326,370.0 | -6.59% |
| 2026-09-24 | $0.7904 | $0.7372 | $0.0532 | 165,341.0 | -2.61% |
| 2026-09-23 | $0.79 | $0.665 | $0.125 | 1,926,636.0 | +10.78% |
| 2026-09-22 | $0.74 | $0.6737 | $0.0663 | 2,935,362.0 | +0.99% |
| 2026-09-21 | $0.714 | $0.6447 | $0.0693 | 187,958.0 | -4.59% |
| 2026-09-18 | $0.75 | $0.6882 | $0.0618 | 7,684,490.0 | +3.16% |
| 2026-09-17 | $0.7395 | $0.6851 | $0.0544 | 61,289.0 | +2.25% |
| 2026-09-16 | $0.73 | $0.6349 | $0.0951 | 523,617.0 | +2.75% |
| 2026-09-15 | $0.7406 | $0.63 | $0.1106 | 2,677,735.0 | +4.98% |
| 2026-09-14 | $0.68 | $0.6116 | $0.0684 | 31,716.0 | -2.46% |
| 2026-09-11 | $0.6662 | $0.6018 | $0.0644 | 38,776.0 | +2.60% |
| 2026-09-10 | $0.73 | $0.6335 | $0.0965 | 20,500.0 | -11.95% |
| 2026-09-09 | $0.7196 | $0.6551 | $0.0645 | 9,363.0 | +1.58% |
| 2026-09-08 | $0.73 | $0.6404 | $0.0896 | 21,275.0 | -1.54% |
| 2026-09-04 | $0.7196 | $0.6458 | $0.0738 | 22,760.0 | -0.03% |
| 2026-09-03 | $0.7196 | $0.6798 | $0.0398 | 32,585.0 | +0.70% |
| 2026-09-02 | $0.728 | $0.6818 | $0.0462 | 37,443.0 | +1.74% |
| 2026-09-01 | $0.7098 | $0.6719 | $0.0379 | 37,241.0 | +4.60% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.80 | $0.6018 | $0.1982 | 16,957,347.0 | +10.95% |
| 2026-08 | $0.97 | $0.6012 | $0.3688 | 3,443,529.0 | -9.23% |
| 2026-07 | $0.89 | $0.3828 | $0.5072 | 3,687,170.0 | +15.36% |
| 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% |
0.17%
1.89%
자본화:
|
볼륨(24시간):