RYDE | RYDE- A | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

RYDE- A (RYDE)

NYSE

$0.67+$0.02 (+2.75%)

Price as of Oct 22, 2026 7:30 PM EDT

N/A
Market Cap
19.09%
1-Year Change
Software - Application
Industry

1 Month
-5.77%

Low Price$0.57

High Price$0.77
3 Months
-3.52%

Low Price$0.54

High Price$0.97
1 Year
+19.09%

Low Price$0.22

High Price$1.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.69	0.69	0.65	0.66	-5.18%	87,248
10/21/2026	0.71	0.73	0.69	0.69	-1.31%	85,770
10/20/2026	0.72	0.80	0.70	0.70	-2.04%	288,252
10/19/2026	0.71	0.72	0.63	0.71	+9.10%	204,173
10/16/2026	0.71	0.71	0.61	0.66	-4.75%	356,335
10/15/2026	0.67	0.70	0.64	0.69	-1.76%	110,028
10/14/2026	0.71	0.75	0.70	0.70	+1.45%	211,925
10/13/2026	0.73	0.82	0.63	0.69	+12.38%	2,885,950
10/12/2026	0.57	0.67	0.48	0.61	+7.70%	180,367
10/09/2026	0.70	0.70	0.55	0.57	-15.29%	123,305
10/08/2026	0.82	0.82	0.64	0.67	-7.81%	224,337
10/08/2026	-$0.07 Earnings
10/07/2026	0.73	0.79	0.72	0.73	+7.20%	133,770
10/06/2026	0.72	0.72	0.67	0.68	-4.09%	13,050
10/05/2026	0.69	0.72	0.69	0.71	-0.84%	12,537
10/02/2026	0.60	0.75	0.60	0.72	+6.03%	62,254
10/01/2026	0.69	0.77	0.65	0.68	-4.06%	74,342
09/30/2026	0.71	0.73	0.67	0.70	-2.18%	156,752
09/29/2026	0.75	0.75	0.70	0.72	-3.41%	107,710
09/28/2026	0.75	0.76	0.72	0.75	+6.35%	119,741
09/25/2026	0.75	0.80	0.68	0.70	-6.59%	336,552
09/24/2026	0.79	0.79	0.74	0.75	-2.61%	202,953
09/23/2026	0.75	0.79	0.67	0.77	+10.78%	1,940,694
09/22/2026	0.71	0.74	0.67	0.70	+0.99%	2,957,217
09/21/2026	0.69	0.71	0.64	0.69	-4.59%	197,479
09/18/2026	0.73	0.75	0.69	0.72	+3.16%	7,790,289
09/17/2026	0.73	0.74	0.69	0.70	+2.25%	61,289
09/16/2026	0.73	0.73	0.63	0.68	+2.75%	532,203
09/15/2026	0.66	0.74	0.63	0.67	+4.98%	2,753,087
09/14/2026	0.65	0.68	0.61	0.63	-2.46%	31,716
09/11/2026	0.67	0.67	0.60	0.65	+2.60%	38,776
09/10/2026	0.73	0.73	0.63	0.63	-11.95%	21,462
09/09/2026	0.68	0.72	0.66	0.72	+1.58%	9,367
09/08/2026	0.67	0.73	0.64	0.71	-1.54%	21,276
09/04/2026	0.68	0.72	0.65	0.72	-0.03%	22,760
09/03/2026	0.70	0.72	0.68	0.72	+0.70%	32,585
09/02/2026	0.73	0.73	0.68	0.71	+1.74%	37,467
09/01/2026	0.68	0.71	0.67	0.70	+4.60%	37,257
08/31/2026	0.68	0.68	0.61	0.67	+0.86%	39,108
08/28/2026	0.64	0.70	0.64	0.67	+3.59%	87,589
08/27/2026	0.67	0.67	0.60	0.64	-1.91%	52,938
08/26/2026	0.73	0.73	0.64	0.66	-10.25%	56,878
08/25/2026	0.76	0.77	0.73	0.73	-7.36%	101,499
08/24/2026	0.80	0.83	0.76	0.79	-4.89%	58,435
08/21/2026	0.75	0.91	0.75	0.83	-1.94%	81,117
08/20/2026	0.77	0.91	0.66	0.84	-5.07%	39,312
08/19/2026	0.95	0.95	0.85	0.89	-4.14%	121,740
08/18/2026	0.95	0.95	0.90	0.93	-4.28%	62,804
08/17/2026	0.85	0.97	0.83	0.97	+11.33%	362,951
08/14/2026	0.83	0.90	0.83	0.87	-3.95%	89,783
08/13/2026	0.85	0.95	0.80	0.91	+15.12%	433,420
08/12/2026	0.70	0.81	0.70	0.79	+0.43%	64,575
08/11/2026	0.78	0.78	0.73	0.78	-0.32%	69,616
08/10/2026	0.84	0.85	0.75	0.79	-5.47%	138,095
08/07/2026	0.82	0.87	0.73	0.83	-0.75%	121,516
08/06/2026	0.88	0.88	0.73	0.84	-1.32%	45,823
08/05/2026	0.80	0.89	0.80	0.85	+2.73%	185,230
08/04/2026	0.80	0.90	0.74	0.83	+4.73%	605,356
08/03/2026	0.78	0.85	0.65	0.79	+6.04%	629,356
07/31/2026	0.58	0.89	0.58	0.75	+36.97%	2,240,568
07/30/2026	0.58	0.63	0.38	0.54	-13.67%	88,496
07/29/2026	0.64	0.68	0.61	0.63	-2.17%	51,608
07/28/2026	0.58	0.64	0.57	0.64	+3.87%	97,172
07/27/2026	0.59	0.66	0.55	0.62	+1.64%	84,391
07/24/2026	0.65	0.67	0.59	0.61	-9.62%	188,949
07/23/2026	0.60	0.70	0.60	0.67	-0.59%	150,191
07/22/2026	0.69	0.70	0.63	0.68	-1.18%	8,911
07/21/2026	0.65	0.69	0.62	0.69	+5.03%	9,706
07/20/2026	0.64	0.70	0.56	0.65	-0.37%	73,843
07/17/2026	0.58	0.70	0.58	0.66	+13.64%	304,305
07/16/2026	0.64	0.66	0.51	0.58	-5.30%	74,917
07/15/2026	0.66	0.66	0.58	0.61	-4.31%	66,934
07/14/2026	0.63	0.70	0.59	0.64	+1.17%	46,040
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