Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Ryde Group Ltd. (RYDE)

Compare
0.2120
-0.0125
(-5.57%)
At close: April 16 at 3:52:32 PM EDT
0.2117
-0.00
(-0.14%)
After hours: April 16 at 7:56:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.22000.23200.20500.21200.2120180,700
Apr 15, 20250.23800.23800.21600.22500.225088,700
Apr 14, 20250.23500.24000.22100.23700.237076,100
Apr 11, 20250.23000.23700.22100.22700.227051,700
Apr 10, 20250.21000.23000.21000.22800.228036,900
Apr 9, 20250.21000.23300.20100.22700.2270218,600
Apr 8, 20250.22000.23900.21000.21100.211076,600
Apr 7, 20250.22400.23900.21000.21700.2170142,500
Apr 4, 20250.22800.23900.22100.23000.230078,500
Apr 3, 20250.26800.27000.25500.25500.255034,800
Apr 2, 20250.26000.27500.25700.26800.268079,800
Apr 1, 20250.25000.26400.24000.25800.2580114,500
Mar 31, 20250.27000.27000.25100.25100.251061,500
Mar 28, 20250.28800.29400.26600.26800.2680131,800
Mar 27, 20250.28800.30000.28800.29700.297041,600
Mar 26, 20250.29500.30700.28500.29000.290047,700
Mar 25, 20250.31400.31500.28000.29500.295088,600
Mar 24, 20250.30500.32900.29000.30500.3050249,200
Mar 21, 20250.30700.32000.30500.31900.319039,500
Mar 20, 20250.31000.32400.30500.32000.320076,500
Mar 19, 20250.31600.33000.31600.32000.320064,100
Mar 18, 20250.30500.32800.30500.31600.316038,500
Mar 17, 20250.30000.32000.30000.31600.316093,000
Mar 14, 20250.30000.32000.30000.31800.318029,600
Mar 13, 20250.29900.32000.29900.31900.319046,000
Mar 12, 20250.29500.32000.29500.32000.320054,200
Mar 11, 20250.30900.33900.28100.32000.3200136,800
Mar 10, 20250.33100.33100.30900.31600.3160213,700
Mar 7, 20250.35000.35000.32000.33900.339057,200
Mar 6, 20250.33000.36500.31500.35000.3500108,600
Mar 5, 20250.35000.35500.32000.34500.345043,200
Mar 4, 20250.33300.35500.31000.33900.3390246,600
Mar 3, 20250.35500.37900.33400.34300.3430607,600
Feb 28, 20250.34800.41500.33300.35600.35601,109,400
Feb 27, 20250.31100.34000.31100.33800.3380138,600
Feb 26, 20250.32800.35000.32800.33800.338075,400
Feb 25, 20250.35100.36300.33000.34400.3440131,100
Feb 24, 20250.36000.40600.35100.36000.3600115,100
Feb 21, 20250.37100.39000.36000.38000.3800111,300
Feb 20, 20250.41000.41000.37000.39000.3900102,700
Feb 19, 20250.39900.42000.37000.40000.4000207,500
Feb 18, 20250.34000.42000.34000.40600.4060723,500
Feb 14, 20250.33000.36800.33000.33000.3300200,800
Feb 13, 20250.31200.34200.31200.33300.3330268,800
Feb 12, 20250.35000.35400.33000.34900.3490156,100
Feb 11, 20250.33000.36000.32500.33900.3390204,400
Feb 10, 20250.33900.40000.32100.34400.3440194,900
Feb 7, 20250.35500.36900.33000.34900.3490201,700
Feb 6, 20250.35400.36800.35400.36400.364068,500
Feb 5, 20250.36500.38800.35400.36200.362038,800
Feb 4, 20250.36100.38000.35400.36500.3650129,000
Feb 3, 20250.37000.38700.36100.37900.379087,300
Jan 31, 20250.38200.38600.36900.37800.378059,200
Jan 30, 20250.38700.40200.36000.38000.3800142,400
Jan 29, 20250.40000.42500.36000.38900.3890286,200
Jan 28, 20250.43800.45000.40000.42500.425082,800
Jan 27, 20250.47000.49000.38000.43800.4380277,000
Jan 24, 20250.48500.50000.48400.50000.500077,800
Jan 23, 20250.49000.50000.47900.50000.5000152,700
Jan 22, 20250.50000.50000.47000.49500.4950227,500
Jan 21, 20250.48000.49500.48000.48900.4890238,700
Jan 17, 20250.47100.52600.47100.49800.4980172,000
Jan 16, 20250.48000.51200.47000.49000.490091,700
Jan 15, 20250.47000.49400.47000.47700.477076,900
Jan 14, 20250.47500.50000.47000.48000.4800118,400
Jan 13, 20250.47100.49400.44000.49000.4900173,800
Jan 10, 20250.48000.54000.47100.50500.5050428,500
Jan 8, 20250.49000.50400.45000.49000.4900348,800
Jan 7, 20250.48900.51500.46100.49100.4910375,700
Jan 6, 20250.51400.51400.46000.48500.4850711,500
Jan 3, 20250.48000.54000.47200.51500.5150785,800
Jan 2, 20250.51500.52400.46000.50500.5050781,000
Dec 31, 20240.55000.56300.42000.46000.46001,313,400
Dec 30, 20240.63800.64000.51000.53000.53002,165,400
Dec 27, 20240.41000.67000.40100.63000.63006,017,700
Dec 26, 20240.31100.68000.31100.44100.441022,539,700
Dec 24, 20240.29700.35000.29700.31000.3100286,500
Dec 23, 20240.29800.31600.28100.30600.3060226,100
Dec 20, 20240.31000.32200.30700.31600.3160194,800
Dec 19, 20240.34000.35000.31900.32200.3220123,000
Dec 18, 20240.34100.34100.32000.33900.3390146,700
Dec 17, 20240.34900.35600.32400.34200.3420267,200
Dec 16, 20240.38700.38700.35500.36000.3600170,200
Dec 13, 20240.38000.39000.36500.38000.3800124,200
Dec 12, 20240.39000.40000.38000.39000.390060,800
Dec 11, 20240.39700.41000.38400.40200.4020215,700
Dec 10, 20240.38000.41000.38000.39700.3970154,700
Dec 9, 20240.37100.39500.37000.38000.3800230,400
Dec 6, 20240.37700.38200.37100.37800.3780122,100
Dec 5, 20240.38700.39500.37000.38500.3850189,100
Dec 4, 20240.40300.41000.37300.39900.3990171,200
Dec 3, 20240.40200.41000.40200.40200.4020156,100
Dec 2, 20240.40000.43000.40000.41400.4140189,900
Nov 29, 20240.40100.42200.40100.41300.413083,700
Nov 27, 20240.42000.42100.40500.41300.4130127,200
Nov 26, 20240.41000.45000.40000.43300.4330264,500
Nov 25, 20240.43600.44900.42000.42000.4200186,600
Nov 22, 20240.40000.44000.40000.43200.4320188,300
Nov 21, 20240.41000.42800.40300.41400.4140205,700
Nov 20, 20240.46000.46000.40300.42700.4270162,300
Nov 19, 20240.45500.45700.42100.43400.4340369,400
Nov 18, 20240.48000.48900.45300.46900.4690179,000
Nov 15, 20240.47700.48000.45000.47300.4730134,900
Nov 14, 20240.45000.49100.45000.47700.4770201,700
Nov 13, 20240.48000.49000.45000.46900.4690430,400
Nov 12, 20240.50000.52000.47000.49000.4900606,300
Nov 11, 20240.50400.52500.46100.48000.48002,644,000
Nov 8, 20240.48100.54000.48100.53000.5300409,100
Nov 7, 20240.47000.52300.45400.49600.4960429,400
Nov 6, 20240.45100.47800.44000.45100.4510397,600
Nov 5, 20240.45100.50000.45000.48100.4810273,100
Nov 4, 20240.55000.55800.44000.48000.4800980,000
Nov 1, 20240.57300.57300.53100.55000.5500295,100
Oct 31, 20240.56000.58000.55000.57300.5730276,000
Oct 30, 20240.57200.59400.55000.58900.5890615,400
Oct 29, 20240.61200.61300.55000.58600.5860716,700
Oct 28, 20240.62900.62900.60100.62400.6240365,100
Oct 25, 20240.60900.62900.60000.62900.6290467,400
Oct 24, 20240.62000.64000.60400.62600.6260542,400
Oct 23, 20240.65100.67000.62000.64800.6480540,300
Oct 22, 20240.65100.67000.65000.67000.6700484,300
Oct 21, 20240.67700.67700.65000.67000.6700497,300
Oct 18, 20240.66000.68800.66000.68200.6820499,400
Oct 17, 20240.69000.69100.66000.69000.6900586,800
Oct 16, 20240.72200.72200.66600.68200.68201,020,800
Oct 15, 20240.74900.74900.69100.69600.6960742,900
Oct 14, 20240.65400.77000.65400.72600.72601,720,100
Oct 11, 20240.66600.68000.65200.65300.6530648,900
Oct 10, 20240.72500.72600.65000.67000.6700837,900
Oct 9, 20240.71000.73000.70800.71400.7140542,100
Oct 8, 20240.74500.75600.71400.71400.7140482,700
Oct 7, 20240.76000.78000.72800.73600.7360461,300
Oct 4, 20240.77700.77700.72000.74000.7400611,500
Oct 3, 20240.76400.80200.74000.74000.7400762,800
Oct 2, 20240.74000.76000.72000.73100.7310901,500
Oct 1, 20240.79400.80000.70000.72000.72001,202,600
Sep 30, 20240.82900.82900.76200.77300.77301,633,600
Sep 27, 20240.88000.88000.77000.81000.81002,115,400
Sep 26, 20240.65600.85000.65600.85000.850013,279,900
Sep 25, 20241.27001.39001.15001.15001.15001,788,100
Sep 24, 20241.35001.38001.18001.22001.22001,880,300
Sep 23, 20241.46001.51901.30001.32001.32001,562,100
Sep 20, 20241.46001.75001.32001.42001.42006,857,000
Sep 19, 20241.23001.57001.22001.38001.38008,534,200
Sep 18, 20241.48001.48001.10001.13001.13004,272,100
Sep 17, 20241.59001.65001.42001.49001.49002,756,600
Sep 16, 20241.85001.85001.58001.58001.58002,734,400
Sep 13, 20241.80002.20001.52001.92001.92008,858,200
Sep 12, 20245.50005.78000.76002.08002.080026,573,700
Sep 11, 202421.540022.490013.110013.110013.11008,577,600
Sep 10, 202419.870021.900018.500020.400020.40006,651,500
Sep 9, 202416.070020.280013.530020.280020.28005,640,300
Sep 6, 202411.950017.440011.740017.330017.3300666,000
Sep 5, 20249.220012.80008.610012.140012.14001,286,500
Sep 4, 20247.31009.48007.31009.07009.07002,030,900
Sep 3, 20247.17007.69007.10007.67007.67001,055,300
Aug 30, 20247.10007.71006.90007.22007.2200532,400
Aug 29, 20247.51007.55006.92006.96006.960027,100
Aug 28, 20247.72007.90007.35007.43007.430063,200
Aug 27, 20248.44008.44007.70007.98007.9800145,500
Aug 26, 20248.03008.56507.90008.39008.390042,100
Aug 23, 20248.79008.86007.93007.93007.9300167,800
Aug 22, 20248.88009.04508.52008.65008.650052,600
Aug 21, 20249.780010.18008.56008.86008.8600285,600
Aug 20, 20248.97009.85008.95009.85009.850071,800
Aug 19, 20248.56009.25008.56008.73008.730049,100
Aug 16, 20248.87008.96008.27008.82008.8200371,900
Aug 15, 20247.86008.79007.65008.79008.7900171,000
Aug 14, 20247.35007.75007.21007.75007.7500231,900
Aug 13, 20247.36007.37207.08007.34007.3400303,100
Aug 12, 20247.18007.90007.18007.30007.3000171,800
Aug 9, 20247.19007.22006.95007.15007.1500445,800
Aug 8, 20246.91007.20006.80006.95006.950056,800
Aug 7, 20247.01007.24006.75006.98006.9800118,700
Aug 6, 20246.72007.27006.71006.87006.8700122,200
Aug 5, 20246.57007.08006.46006.70006.7000582,200
Aug 2, 20247.05007.35006.90006.90006.9000708,800
Aug 1, 20247.23007.44006.90307.21007.210073,900
Jul 31, 20247.18007.45006.55007.09007.0900199,100
Jul 30, 20246.82007.19006.82007.03107.031060,800
Jul 29, 20247.38007.54006.85006.87006.8700112,900
Jul 26, 20246.70007.49006.70007.28007.2800130,800
Jul 25, 20246.84007.12006.22006.63006.6300586,400
Jul 24, 20246.58007.13006.58006.86006.8600785,100
Jul 23, 20246.75006.80006.56506.68006.680023,400
Jul 22, 20247.01007.11006.54006.75006.7500107,100
Jul 19, 20247.25007.27006.83007.00007.000037,600
Jul 18, 20247.10007.60006.80006.88006.880098,200
Jul 17, 20247.15007.25006.40007.09007.0900138,100
Jul 16, 20247.14007.45007.10007.24007.240026,600
Jul 15, 20247.64007.64006.95007.40007.4000180,300
Jul 12, 20247.59007.59007.07007.13007.130089,700
Jul 11, 20247.33007.74006.82007.40007.4000139,500
Jul 10, 20246.91008.00006.77007.74007.7400121,300
Jul 9, 20246.57007.25006.43006.83006.8300118,700
Jul 8, 20247.89007.89006.11006.42006.4200365,800
Jul 5, 20246.50008.30006.50008.20008.2000310,100
Jul 3, 20245.95006.50005.90006.45006.4500137,300
Jul 2, 20246.16906.17005.81006.10006.1000168,300
Jul 1, 20246.00006.77005.70005.82005.8200243,000
Jun 28, 20245.51006.14005.51006.10006.1000154,000
Jun 27, 20245.24005.94005.18005.42005.4200169,100
Jun 26, 20245.43005.43005.05005.18005.180078,900
Jun 25, 20245.12005.50004.90005.38005.3800344,000
Jun 24, 20244.85005.22504.85005.18005.1800239,200
Jun 21, 20244.86005.35004.67004.81004.810095,900
Jun 20, 20244.51004.95004.35004.84004.8400104,000
Jun 18, 20244.72005.22004.26004.49004.4900245,300
Jun 17, 20245.49006.00704.44004.77004.7700337,600
Jun 14, 20247.25007.29005.35005.37005.3700625,400
Jun 13, 20246.76007.15006.68006.95006.950097,700
Jun 12, 20246.90007.19006.44006.57006.570053,900
Jun 11, 20246.80006.96006.31006.96006.9600239,500
Jun 10, 20246.81007.20006.81006.92006.9200100,100
Jun 7, 20247.21007.58006.55006.89006.8900542,900
Jun 6, 20248.00008.00005.05007.89007.89002,082,800
Jun 5, 20248.11008.49507.61008.16008.1600240,900
Jun 4, 20248.00008.50007.21008.29008.2900296,100
Jun 3, 20248.75009.00008.00008.52008.5200431,400
May 31, 20249.52009.52008.20008.99008.9900755,100
May 30, 20248.63009.33008.51309.18009.1800791,200
May 29, 20248.68009.11008.00008.88008.8800296,000
May 28, 202411.000011.00007.30008.78008.7800586,900
May 24, 20248.850010.85008.530010.730010.7300873,000
May 23, 20248.70009.27008.00008.87008.8700789,900
May 22, 20248.21008.77007.99008.33008.3300733,900
May 21, 20247.80008.75007.80008.21008.2100689,200
May 20, 20248.00008.43407.17008.00008.0000553,500
May 17, 20247.90008.30007.90008.07008.0700861,900
May 16, 20247.59007.88006.81007.80007.80001,073,900
May 15, 20246.75007.85006.44007.60007.6000702,800
May 14, 20247.73008.12006.85007.40007.4000536,700
May 13, 20247.84008.54007.20807.73007.7300369,100
May 10, 20248.99008.99006.75007.75007.7500333,400
May 9, 20247.46009.05007.45008.92008.9200650,000
May 8, 20246.38007.72006.35007.44007.4400430,900
May 7, 20245.66007.00005.46006.06006.0600612,800
May 6, 20244.39005.99004.39005.46005.46001,131,400
May 3, 20244.00004.41604.00004.34004.3400216,700
May 2, 20243.73003.99303.60103.87003.8700204,200
May 1, 20243.76003.92003.63003.85003.8500213,200
Apr 30, 20243.88004.20003.75003.94003.9400239,600
Apr 29, 20243.52004.28003.41003.88003.8800481,100
Apr 26, 20243.51603.60003.30003.32003.3200225,800
Apr 25, 20243.62003.73003.52003.62003.6200276,500
Apr 24, 20243.69003.69003.43003.68003.6800332,500
Apr 23, 20243.47003.95003.37003.60003.6000408,500
Apr 22, 20243.49003.80203.30003.46003.4600329,500
Apr 19, 20243.94004.23003.30003.60003.6000247,700
Apr 18, 20244.37004.55003.66003.90003.9000418,500
Apr 17, 20242.84004.94002.73003.75003.75001,196,800

Related Tickers

PRST Presto Automation Inc.
0.0001
0.00%
 
ORKT Orangekloud Technology Inc.
0.5800
0.00%
 
LGCL Lucas GC Limited
0.3802
-4.47%
 
MFI mF International Limited
0.5202
-8.09%
 
IDAI T Stamp Inc.
1.4700
-5.16%
 
STEC Santech Holdings Limited
1.2080
+1.51%
 
NXTT Next Technology Holding Inc.
0.2675
+6.02%
 
MTC MMTec, Inc.
0.9700
-1.02%
 
BTGHF Bigtincan Holdings Limited
0.1300
0.00%
 
JAXAF Vinyl Group Ltd
0.0400
0.00%