Stockscreener 앱 받기
0.496
8.27%
0.0379
시장 영업 전:
.50
0.004
+0.81%
Ryde Group Ltd 주식 (RYDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-11-14 | $0.5107 | $0.46 | $0.0507 | 150,583.0 | +12.22% |
| 2025-11-13 | $0.499 | $0.45 | $0.049 | 154,481.0 | -4.26% |
| 2025-11-12 | $0.551 | $0.47 | $0.081 | 134,693.0 | -7.84% |
| 2025-11-11 | $0.5288 | $0.4654 | $0.0634 | 204,616.0 | +8.51% |
| 2025-11-10 | $0.5141 | $0.47 | $0.0441 | 161,386.0 | -2.00% |
| 2025-11-07 | $0.4987 | $0.45 | $0.0487 | 169,092.0 | +2.70% |
| 2025-11-06 | $0.467 | $0.4365 | $0.0305 | 234,430.0 | +4.78% |
| 2025-11-05 | $0.4501 | $0.418 | $0.0321 | 81,241.0 | +1.30% |
| 2025-11-04 | $0.4602 | $0.41 | $0.0502 | 203,109.0 | -4.84% |
| 2025-11-03 | $0.4624 | $0.4035 | $0.0589 | 269,780.0 | +7.53% |
| 2025-10-31 | $0.48 | $0.43 | $0.05 | 747,768.0 | -15.60% |
| 2025-10-30 | $0.5423 | $0.4565 | $0.0858 | 16,452,648.0 | -8.69% |
| 2025-10-29 | $0.558 | $0.5101 | $0.0479 | 349,257.0 | -1.08% |
| 2025-10-28 | $0.5649 | $0.5301 | $0.0348 | 134,806.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.551 | $0.4035 | $0.1475 | 2,597,978.0 | +15.35% |
| 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% |
1.29%
1.19%
자본화:
|
볼륨(24시간):