Stockscreener 앱 받기
0.3038
1.27%
0.0038
Ryde Group Ltd 주식 (RYDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $0.3073 | $0.289 | $0.0183 | 84,019.0 | +1.27% |
| 2026-01-07 | $0.31 | $0.2705 | $0.0395 | 210,875.0 | +9.37% |
| 2026-01-06 | $0.2998 | $0.252 | $0.0478 | 306,471.0 | -2.35% |
| 2026-01-05 | $0.2809 | $0.2575 | $0.0234 | 212,687.0 | +9.09% |
| 2026-01-02 | $0.26 | $0.24 | $0.02 | 419,621.0 | -0.96% |
| 2025-12-31 | $0.3161 | $0.24 | $0.0761 | 13,342,976.0 | +0.74% |
| 2025-12-30 | $0.28 | $0.25 | $0.03 | 90,242.0 | -4.12% |
| 2025-12-29 | $0.305 | $0.2692 | $0.0358 | 114,685.0 | -5.38% |
| 2025-12-26 | $0.3373 | $0.2798 | $0.0575 | 127,931.0 | -15.07% |
| 2025-12-24 | $0.3416 | $0.3001 | $0.0415 | 11,665.0 | +4.72% |
| 2025-12-23 | $0.36 | $0.2944 | $0.0656 | 86,247.0 | -3.62% |
| 2025-12-22 | $0.3689 | $0.32 | $0.0489 | 149,011.0 | -6.19% |
| 2025-12-19 | $0.38 | $0.3501 | $0.0299 | 37,525.0 | -4.89% |
| 2025-12-18 | $0.38 | $0.34 | $0.04 | 63,164.0 | +10.03% |
| 2025-12-17 | $0.3725 | $0.338 | $0.0345 | 69,816.0 | +0.03% |
| 2025-12-16 | $0.436 | $0.3064 | $0.1296 | 128,410.0 | -23.16% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.31 | $0.24 | $0.07 | 1,233,673.0 | +16.85% |
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% |
0.75%
1.91%
자본화:
|
볼륨(24시간):