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)

0.2302 -0.0249 (-9.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 4, 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 (%)
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%)
Apr 01, 2025 0.2500 0.2637 0.2400 0.2580 114,538 +0.01(+2.79%)
Mar 31, 2025 0.2700 0.2700 0.2510 0.2510 58,978 -0.02(-6.17%)
Mar 28, 2025 0.2880 0.2942 0.2662 0.2675 131,786 -0.03(-9.90%)
Mar 27, 2025 0.2880 0.3001 0.2880 0.2969 41,818 +0.01(+2.38%)
Mar 26, 2025 0.2949 0.3070 0.2850 0.2900 47,705 -0.00(-1.66%)
Mar 25, 2025 0.3143 0.3146 0.2800 0.2949 88,625 -0.01(-3.18%)
Mar 24, 2025 0.3100 0.3294 0.2900 0.3046 249,186 -0.01(-4.42%)
Mar 21, 2025 0.3074 0.3200 0.3050 0.3187 39,652 -0.00(-0.44%)
Mar 20, 2025 0.3100 0.3240 0.3050 0.3201 76,488 +0.00(+0.03%)
Mar 19, 2025 0.3158 0.3296 0.3158 0.3200 64,125 +0.00(+1.33%)
Mar 18, 2025 0.3050 0.3280 0.3050 0.3158 38,164 +0.00(+0.03%)
Mar 17, 2025 0.3000 0.3200 0.3000 0.3157 93,049 -0.00(-0.72%)
Mar 14, 2025 0.3000 0.3200 0.3000 0.3180 29,635 -0.00(-0.31%)
Mar 13, 2025 0.2985 0.3200 0.2985 0.3190 45,975 -0.00(-0.16%)
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 43,172 +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%)
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.