Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Ryde Group Ltd. Class A Ordinary Shares (NY:RYDE)

0.2074 -0.0020 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2025 0.2150 0.2220 0.2039 0.2074 181,645 -0.00(-0.96%)
Jun 05, 2025 0.2054 0.2150 0.2003 0.2094 128,689 -0.01(-2.56%)
Jun 04, 2025 0.2100 0.2150 0.2112 0.2149 52,835 +0.00(+1.94%)
Jun 03, 2025 0.2100 0.2146 0.2070 0.2108 133,038 -0.00(-0.05%)
Jun 02, 2025 0.2214 0.2214 0.2101 0.2109 52,012 -0.01(-4.09%)
May 30, 2025 0.2000 0.2200 0.1814 0.2199 383,250 +0.02(+7.79%)
May 29, 2025 0.2150 0.2151 0.2034 0.2040 392,034 -0.01(-4.05%)
May 28, 2025 0.2100 0.2200 0.2000 0.2126 317,003 -0.01(-3.36%)
May 27, 2025 0.2200 0.2230 0.2100 0.2200 106,762 +0.01(+2.33%)
May 23, 2025 0.2100 0.2219 0.2100 0.2150 39,940 +0.00(+0.00%)
May 22, 2025 0.2294 0.2294 0.2102 0.2150 102,092 +0.00(+0.05%)
May 21, 2025 0.2178 0.2286 0.2079 0.2149 152,157 -0.01(-2.32%)
May 20, 2025 0.2100 0.2201 0.2100 0.2200 69,354 +0.00(+0.00%)
May 19, 2025 0.2150 0.2234 0.2150 0.2200 221,549 +0.00(+0.23%)
May 16, 2025 0.2204 0.2350 0.2150 0.2195 135,580 -0.01(-3.26%)
May 15, 2025 0.2208 0.2369 0.2150 0.2269 44,964 -0.01(-2.45%)
May 14, 2025 0.2353 0.2423 0.2270 0.2326 44,777 -0.00(-1.06%)
May 13, 2025 0.2328 0.2400 0.2301 0.2351 40,863 -0.00(-2.04%)
May 12, 2025 0.2250 0.2640 0.2100 0.2400 303,282 +0.01(+6.67%)
May 09, 2025 0.2214 0.2390 0.2161 0.2250 81,196 -0.01(-2.17%)
May 08, 2025 0.2300 0.2330 0.2151 0.2300 71,430 +0.01(+4.45%)
May 07, 2025 0.2300 0.2350 0.2201 0.2202 45,428 -0.02(-8.10%)
May 06, 2025 0.2200 0.2444 0.2250 0.2396 22,473 +0.00(+0.04%)
May 05, 2025 0.2250 0.2464 0.2250 0.2395 63,558 -0.01(-2.64%)
May 02, 2025 0.2252 0.2485 0.2252 0.2460 101,208 +0.02(+9.33%)
May 01, 2025 0.2234 0.2500 0.2174 0.2250 71,306 -0.01(-2.17%)
Apr 30, 2025 0.2400 0.2601 0.2192 0.2300 254,722 -0.03(-11.40%)
Apr 29, 2025 0.2589 0.2663 0.2501 0.2596 93,920 +0.01(+3.84%)
Apr 28, 2025 0.2693 0.2693 0.2379 0.2500 39,234 -0.02(-7.37%)
Apr 25, 2025 0.2277 0.2797 0.2277 0.2699 248,443 +0.04(+15.10%)
Apr 24, 2025 0.2221 0.2380 0.2221 0.2345 163,781 +0.01(+4.87%)
Apr 23, 2025 0.2282 0.2282 0.2145 0.2236 71,251 -0.01(-2.19%)
Apr 22, 2025 0.2060 0.2300 0.2060 0.2286 100,334 +0.02(+10.70%)
Apr 21, 2025 0.2135 0.2244 0.2050 0.2065 34,421 -0.01(-4.75%)
Apr 17, 2025 0.2050 0.2213 0.2050 0.2168 38,657 +0.00(+2.26%)
Apr 16, 2025 0.2200 0.2318 0.2050 0.2120 180,944 -0.01(-5.57%)
Apr 15, 2025 0.2380 0.2380 0.2162 0.2245 81,216 -0.01(-5.27%)
Apr 14, 2025 0.2350 0.2400 0.2208 0.2370 76,064 +0.01(+4.64%)
Apr 11, 2025 0.2300 0.2372 0.2210 0.2265 52,032 -0.00(-0.61%)
Apr 10, 2025 0.2100 0.2300 0.2100 0.2279 36,855 +0.00(+0.62%)
Apr 09, 2025 0.2100 0.2330 0.2014 0.2265 218,585 +0.02(+7.40%)
Apr 08, 2025 0.2200 0.2386 0.2100 0.2109 76,712 -0.01(-2.81%)
Apr 07, 2025 0.2240 0.2386 0.2100 0.2170 142,460 -0.01(-5.73%)
Apr 04, 2025 0.2277 0.2391 0.2212 0.2302 78,456 -0.02(-9.76%)
Apr 03, 2025 0.2681 0.2700 0.2550 0.2551 34,806 -0.01(-4.85%)
Apr 02, 2025 0.2600 0.2751 0.2567 0.2681 79,810 +0.01(+3.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.