0.4061
price down icon3.98%   -0.0209
 
loading

Ryde Group Ltd Stock (RYDE) Price History

The historical daily chart and data for Ryde Group Ltd stock (RYDE), show that the latest closing stock price as of November 21, 2024, is $0.4061.
  • Ryde Group Ltd all-time high stock price is $22.49, occurred on September 11, 2024.
  • The lowest Ryde Group Ltd stock price recorded was $0.4027 on November 20, 2024. Since then, Ryde Group Ltd's stock price has risen over 0.84% to $0.4061 now.
  • The 52-week high stock price for RYDE is $22.49, representing a 5,438% increase from the current share price, occurred on September 11, 2024.
  • The 52-week low stock price for RYDE is $0.4027, indicating a -0.84% decrease from the current share price, occurred on November 20, 2024.
The table below shows more information about RYDE historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $0.4283 $0.4029 $0.0254 142,059.0 -4.89%
Nov 20, 2024 $0.46 $0.4027 $0.0573 158,459.0 -1.61%
Nov 19, 2024 $0.457 $0.4206 $0.0364 368,156.0 -7.46%
Nov 18, 2024 $0.489 $0.4527 $0.0363 178,990.0 -0.91%
Nov 15, 2024 $0.48 $0.45 $0.03 134,851.0 -0.78%
Nov 14, 2024 $0.4906 $0.45 $0.0406 199,732.0 +1.71%
Nov 13, 2024 $0.49 $0.45 $0.04 424,565.0 -4.29%
Nov 12, 2024 $0.52 $0.47 $0.05 589,612.0 +2.08%
Nov 11, 2024 $0.5247 $0.4607 $0.064 2,531,398.0 -9.43%
Nov 08, 2024 $0.54 $0.4814 $0.0586 392,388.0 +6.79%
Nov 07, 2024 $0.523 $0.4542 $0.0688 427,783.0 +10.09%
Nov 06, 2024 $0.4782 $0.4404 $0.0378 307,645.0 -6.34%
Nov 05, 2024 $0.50 $0.45 $0.05 255,843.0 +0.27%
Nov 04, 2024 $0.558 $0.44 $0.118 978,380.0 -12.73%
Nov 01, 2024 $0.5726 $0.5305 $0.0421 283,564.0 -4.03%
Oct 31, 2024 $0.5799 $0.55 $0.0299 275,188.0 -2.70%
Oct 30, 2024 $0.5936 $0.55 $0.0436 614,581.0 +0.48%
Oct 29, 2024 $0.6129 $0.5499 $0.063 712,670.0 -6.06%
Oct 28, 2024 $0.6292 $0.601 $0.0282 361,908.0 -0.83%
Oct 25, 2024 $0.6292 $0.6001 $0.0291 465,681.0 +0.51%
Oct 24, 2024 $0.64 $0.604 $0.036 540,919.0 -3.32%
Oct 23, 2024 $0.67 $0.62 $0.05 501,782.0 -3.36%
Oct 22, 2024 $0.67 $0.65 $0.02 472,516.0 +0.00%

Ryde Group Ltd Stock (RYDE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ryde Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ryde Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ryde Group Ltd Stock (RYDE) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $0.5726 $0.4027 $0.1699 7,373,425.0 -29.14%
Oct, 2024 $0.8016 $0.5499 $0.2517 15,236,834.0 -25.86%
Sep, 2024 $22.49 $0.6562 $21.83 106,600,891.0 -89.29%
Aug, 2024 $10.18 $6.90 $3.28 1,367,196.0 +0.00%
$533.73
price up icon 12.74%
software_application APP
$326.88
price up icon 0.32%
software_application ADP
$300.37
price up icon 1.00%
$384.31
price down icon 1.15%
$103.95
price down icon 0.93%
$68.98
price down icon 0.46%
Cap:     |  Volume (24h):