Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3195 -0.0004 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 0.2950 0.3198 0.2950 0.3195 54,154 -0.00(-0.13%)
Mar 11, 2025 0.3090 0.3394 0.2805 0.3199 135,632 +0.00(+1.14%)
Mar 10, 2025 0.3310 0.3314 0.3090 0.3163 212,680 -0.02(-6.59%)
Mar 07, 2025 0.3500 0.3500 0.3201 0.3386 57,229 -0.01(-3.20%)
Mar 06, 2025 0.3300 0.3651 0.3154 0.3498 108,601 +0.01(+1.45%)
Mar 05, 2025 0.3500 0.3550 0.3200 0.3448 43,174 +0.01(+1.71%)
Mar 04, 2025 0.3327 0.3549 0.3102 0.3390 232,617 -0.00(-1.17%)
Mar 03, 2025 0.3546 0.3789 0.3341 0.3430 606,985 -0.01(-3.52%)
Feb 28, 2025 0.3483 0.4150 0.3328 0.3555 1,109,381 +0.02(+5.08%)
Feb 27, 2025 0.3110 0.3396 0.3105 0.3383 138,772 +0.00(+0.18%)
Feb 26, 2025 0.3275 0.3501 0.3275 0.3377 75,398 -0.01(-1.80%)
Feb 25, 2025 0.3512 0.3632 0.3300 0.3439 131,105 -0.02(-4.39%)
Feb 24, 2025 0.3600 0.4059 0.3506 0.3597 115,095 -0.02(-5.34%)
Feb 21, 2025 0.3700 0.3900 0.3600 0.3800 111,341 -0.01(-2.44%)
Feb 20, 2025 0.4100 0.4100 0.3704 0.3895 102,665 -0.01(-2.60%)
Feb 19, 2025 0.4000 0.4198 0.3701 0.3999 207,464 -0.01(-1.50%)
Feb 18, 2025 0.3400 0.4197 0.3400 0.4060 718,510 +0.08(+22.88%)
Feb 14, 2025 0.3304 0.3679 0.3304 0.3304 200,975 -0.00(-0.63%)
Feb 13, 2025 0.3115 0.3420 0.3115 0.3325 262,999 -0.02(-4.73%)
Feb 12, 2025 0.3500 0.3538 0.3303 0.3490 153,105 +0.01(+2.95%)
Feb 11, 2025 0.3300 0.3600 0.3245 0.3390 204,375 -0.00(-1.45%)
Feb 10, 2025 0.3400 0.4000 0.3213 0.3440 194,002 -0.01(-1.43%)
Feb 07, 2025 0.3500 0.3690 0.3303 0.3490 201,956 -0.01(-3.99%)
Feb 06, 2025 0.3542 0.3684 0.3542 0.3635 66,476 +0.00(+0.55%)
Feb 05, 2025 0.3650 0.3880 0.3540 0.3615 38,754 -0.00(-0.96%)
Feb 04, 2025 0.3600 0.3796 0.3542 0.3650 129,008 -0.01(-3.69%)
Feb 03, 2025 0.3700 0.3870 0.3610 0.3790 87,321 +0.00(+0.26%)
Jan 31, 2025 0.3822 0.3859 0.3686 0.3780 59,245 -0.00(-0.53%)
Jan 30, 2025 0.3900 0.4020 0.3600 0.3800 141,294 -0.01(-2.31%)
Jan 29, 2025 0.4000 0.4250 0.3600 0.3890 282,721 -0.04(-8.47%)
Jan 28, 2025 0.4380 0.4500 0.4000 0.4250 81,528 -0.01(-2.97%)
Jan 27, 2025 0.4700 0.4899 0.3800 0.4380 271,961 -0.06(-12.36%)
Jan 24, 2025 0.4850 0.4999 0.4840 0.4998 77,841 -0.00(-0.04%)
Jan 23, 2025 0.4900 0.5000 0.4791 0.5000 151,464 +0.01(+1.01%)
Jan 22, 2025 0.5000 0.5000 0.4700 0.4950 217,290 +0.01(+1.27%)
Jan 21, 2025 0.4800 0.4950 0.4800 0.4888 227,389 -0.01(-1.91%)
Jan 17, 2025 0.4706 0.5260 0.4706 0.4983 171,980 +0.01(+1.80%)
Jan 16, 2025 0.4800 0.5120 0.4700 0.4895 91,694 +0.01(+2.56%)
Jan 15, 2025 0.4704 0.4939 0.4704 0.4773 76,884 -0.00(-0.56%)
Jan 14, 2025 0.4753 0.5000 0.4698 0.4800 116,371 -0.01(-2.04%)
Jan 13, 2025 0.4710 0.4941 0.4400 0.4900 173,211 -0.01(-2.93%)
Jan 10, 2025 0.4800 0.5400 0.4709 0.5048 428,524 +0.01(+3.02%)
Jan 08, 2025 0.4900 0.5043 0.4495 0.4900 348,775 -0.00(-0.22%)
Jan 07, 2025 0.4890 0.5150 0.4610 0.4911 371,693 +0.01(+1.26%)
Jan 06, 2025 0.5143 0.5143 0.4600 0.4850 665,713 -0.03(-5.83%)
Jan 03, 2025 0.4800 0.5400 0.4720 0.5150 785,817 +0.01(+1.98%)
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 and Conditions.