RYDE
RYDE- A (RYDE)
NYSE
$0.61-$0.02 (-2.71%)
Price as of Jul 14, 2026 12:47 PM EDT
  • N/A
    Market Cap
  • 72.35%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -14.62%
    Low Price$0.61
    High Price$0.75
  • 3 Months
    -57.43%
    Low Price$0.61
    High Price$1.49
  • 1 Year
    +72.35%
    Low Price$0.22
    High Price$1.49
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
0.66
0.68
0.63
0.63
-7.96%
7,942
07/10/2026
0.70
0.70
0.65
0.68
+0.68%
16,031
07/09/2026
0.68
0.68
0.65
0.68
+6.07%
32,458
07/08/2026
0.61
0.69
0.58
0.64
+0.94%
44,334
07/07/2026
0.63
0.71
0.60
0.64
+0.61%
14,025
07/06/2026
0.68
0.70
0.62
0.63
-9.81%
28,294
07/02/2026
0.64
0.70
0.63
0.70
+7.59%
81,851
07/01/2026
0.60
0.69
0.60
0.65
+1.45%
50,636
06/30/2026
0.66
0.68
0.60
0.64
+1.33%
10,596
06/29/2026
0.60
0.65
0.60
0.63
+3.58%
67,029
06/26/2026
0.69
0.70
0.61
0.61
-7.42%
63,430
06/25/2026
0.75
0.75
0.66
0.66
-8.31%
64,217
06/24/2026
0.73
0.73
0.68
0.72
+0.28%
22,313
06/23/2026
0.74
0.76
0.70
0.72
-3.17%
72,448
06/22/2026
0.66
0.75
0.66
0.74
+0.99%
41,789
06/18/2026
0.65
0.76
0.62
0.73
+10.13%
57,368
06/17/2026
0.69
0.72
0.64
0.67
-3.10%
221,305
06/16/2026
0.74
0.77
0.66
0.69
-8.10%
108,622
06/15/2026
0.73
0.80
0.63
0.75
+1.41%
253,161
06/12/2026
0.78
0.78
0.70
0.74
-5.38%
158,847
06/11/2026
0.77
0.78
0.71
0.78
+4.00%
43,952
06/10/2026
0.76
0.80
0.72
0.75
+2.98%
100,340
06/09/2026
0.76
0.86
0.70
0.73
-4.17%
217,643
06/08/2026
0.79
0.92
0.76
0.76
-8.43%
71,070
06/05/2026
0.85
0.92
0.79
0.83
-9.78%
282,583
06/04/2026
0.61
0.92
0.61
0.92
+16.31%
1,420,580
06/03/2026
0.83
0.87
0.70
0.79
-8.34%
878,667
06/02/2026
0.86
0.91
0.84
0.86
-6.20%
317,088
06/01/2026
0.94
0.96
0.84
0.92
-4.66%
535,831
05/29/2026
1.05
1.05
0.95
0.97
-9.81%
155,864
05/28/2026
1.10
1.10
1.01
1.07
-2.69%
271,079
05/27/2026
1.08
1.14
1.04
1.10
+1.81%
150,701
05/26/2026
1.00
1.12
0.93
1.08
+3.85%
326,029
05/22/2026
0.92
1.11
0.92
1.04
+9.47%
282,139
05/21/2026
0.92
0.95
0.92
0.95
0.00%
27,841
05/20/2026
0.93
0.95
0.92
0.95
0.00%
76,927
05/19/2026
0.94
0.95
0.91
0.95
-3.06%
21,298
05/18/2026
0.97
0.98
0.94
0.98
-1.05%
93,877
05/15/2026
0.97
0.99
0.94
0.99
-0.95%
33,670
05/14/2026
1.07
1.08
0.94
1.00
-1.97%
155,573
05/13/2026
0.90
1.04
0.85
1.02
+9.55%
260,719
05/12/2026
1.01
1.05
0.81
0.93
-7.81%
449,337
05/11/2026
0.97
1.01
0.97
1.01
-1.94%
198,428
05/08/2026
1.13
1.13
1.02
1.03
-8.85%
304,546
05/07/2026
1.15
1.15
0.96
1.13
-1.74%
456,058
05/06/2026
1.17
1.22
1.13
1.15
+2.68%
252,942
05/05/2026
1.20
1.24
1.01
1.12
-8.94%
270,810
05/04/2026
1.30
1.35
1.20
1.23
-5.38%
379,284
05/01/2026
1.31
1.40
1.25
1.30
-3.70%
340,358
04/30/2026
1.29
1.39
1.24
1.35
+3.85%
471,854
04/29/2026
1.14
1.30
1.05
1.30
+10.17%
369,299
04/28/2026
1.06
1.29
1.06
1.18
+19.19%
1,035,745
04/27/2026
1.22
1.24
0.91
0.99
-20.16%
857,046
04/24/2026
1.48
1.49
1.23
1.24
-16.22%
178,123
04/24/2026
-$0.31 Earnings
04/23/2026
1.45
1.50
1.36
1.48
+0.68%
191,382
04/22/2026
1.50
1.55
1.46
1.47
+4.26%
791,709
04/21/2026
1.50
1.50
1.41
1.41
-4.73%
623,550
04/20/2026
1.50
1.51
1.35
1.48
-0.67%
391,873
04/17/2026
1.51
1.51
1.35
1.49
0.00%
697,039
04/16/2026
1.47
1.50
1.31
1.49
+21.14%
1,431,012
04/15/2026
1.30
1.43
1.19
1.23
-11.51%
1,197,942
04/14/2026
1.50
1.55
1.27
1.39
-6.08%
3,008,358
04/13/2026
1.24
1.50
1.23
1.48
+28.70%
2,159,521
04/10/2026
1.21
1.26
1.01
1.15
-1.71%
2,366,348
04/09/2026
1.08
1.20
1.07
1.17
+12.50%
1,380,344
04/08/2026
1.20
1.31
1.00
1.04
+0.97%
4,164,427
04/07/2026
0.77
1.03
0.77
1.03
+36.06%
8,725,871
04/06/2026
0.65
0.78
0.62
0.76
+14.70%
1,468,229
04/02/2026
0.62
0.66
0.58
0.66
+5.26%
666,007
04/01/2026
0.54
0.64
0.50
0.63
+14.84%
316,205
03/31/2026
0.47
0.55
0.46
0.55
+16.97%
244,587
03/30/2026
0.50
0.54
0.40
0.47
-4.73%
898,518
03/27/2026
0.51
0.54
0.47
0.49
-6.27%
465,596
03/26/2026
0.52
0.55
0.47
0.52
+12.92%
827,094
03/25/2026
0.39
0.55
0.39
0.46
+15.72%
1,417,753
03/24/2026
0.36
0.41
0.24
0.40
-17.09%
2,828,587
03/23/2026
0.55
0.66
0.48
0.48
-8.86%
1,131,760
03/20/2026
0.63
0.67
0.53
0.53
-16.85%
549,625
03/19/2026
0.60
0.66
0.51
0.64
-4.41%
577,728
03/18/2026
0.69
0.70
0.63
0.67
-5.23%
358,936
03/17/2026
0.70
0.72
0.68
0.70
+3.20%
173,014
03/16/2026
0.68
0.75
0.66
0.68
-1.35%
427,587
03/13/2026
0.73
0.76
0.65
0.69
-6.40%
780,022
03/12/2026
0.68
0.77
0.63
0.74
+7.69%
1,152,598
03/11/2026
0.61
0.69
0.60
0.69
+10.93%
341,561
03/10/2026
0.58
0.65
0.57
0.62
+1.23%
273,661
03/09/2026
0.62
0.65
0.56
0.61
-4.69%
445,356
03/06/2026
0.60
0.68
0.55
0.64
+6.67%
1,089,635
03/05/2026
0.49
0.60
0.43
0.60
+17.44%
1,297,094
03/04/2026
0.45
0.55
0.44
0.51
+2.18%
1,612,979
03/03/2026
0.45
0.50
0.40
0.50
+11.11%
3,443,365
03/02/2026
0.23
0.49
0.23
0.45
+94.47%
104,600,945
02/27/2026
0.24
0.24
0.22
0.23
-3.42%
75,938
02/26/2026
0.23
0.25
0.23
0.24
+4.63%
280,323
02/25/2026
0.25
0.27
0.23
0.23
+3.20%
36,775
02/24/2026
0.21
0.24
0.21
0.22
-4.80%
483,818
02/23/2026
0.25
0.27
0.21
0.23
-8.26%
170,902
02/20/2026
0.25
0.27
0.25
0.25
-4.65%
57,316
02/19/2026
0.28
0.28
0.25
0.27
-4.82%
33,675