Ryde Group Ltd (RYDE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0427 | -12.8343853321 | 0.3327 | 0.3651 | 0.29 | 129968 | 0.33372726 | CS |
| 4 | -0.04 | -12.1212121212 | 0.33 | 0.4198 | 0.29 | 251931 | 0.35752723 | CS |
| 12 | -0.0592 | -16.9530355097 | 0.3492 | 0.68 | 0.2813 | 812599 | 0.46252945 | CS |
| 26 | -21.25 | -98.6536675952 | 21.54 | 22.49 | 0.2813 | 1297867 | 1.70948143 | CS |
| 52 | -5.26 | -94.7747747748 | 5.55 | 22.49 | 0.2813 | 853925 | 3.85300752 | CS |
| 156 | -3.41 | -92.1621621622 | 3.7 | 22.49 | 0.2813 | 851412 | 3.85657612 | CS |
| 260 | -3.41 | -92.1621621622 | 3.7 | 22.49 | 0.2813 | 851412 | 3.85657612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 0.3199 | 0.0036 | 1.14 | 0.309 | 0.339399 | 0.2805 | 135632 |
| 1741645800 | 0.3163 | -0.0223 | -6.59 | 0.331 | 0.331378 | 0.309 | 212680 |
| 1741390200 | 0.3386 | -0.0112 | -3.20 | 0.35 | 0.35 | 0.3201 | 52894 |
| 1741303800 | 0.3498 | 0.005 | 1.45 | 0.33 | 0.3651 | 0.3154 | 108601 |
| 1741217400 | 0.3448 | 0.0058 | 1.71 | 0.34 | 0.355 | 0.32 | 43047 |
| 1741131000 | 0.339 | -0.004 | -1.17 | 0.3327 | 0.3549 | 0.3101999 | 232617 |
| 1741044600 | 0.343 | -0.0125 | -3.52 | 0.3546 | 0.3789 | 0.3341 | 607630 |
| 1740785400 | 0.3555 | 0.0172 | 5.08 | 0.3483 | 0.415 | 0.3328 | 1108431 |
| 1740699000 | 0.3383 | 0.0006 | 0.18 | 0.311 | 0.3396 | 0.3105 | 138772 |
| 1740612600 | 0.3377 | -0.0062 | -1.80 | 0.3275 | 0.3501 | 0.3275 | 75398 |
| 1740526200 | 0.3439 | -0.0158 | -4.39 | 0.3512 | 0.3696 | 0.33 | 131105 |
| 1740439800 | 0.3597 | -0.0203 | -5.34 | 0.36 | 0.4059 | 0.3506 | 115095 |
| 1740180600 | 0.38 | -0.0095 | -2.44 | 0.371 | 0.39 | 0.36 | 110660 |
| 1740094200 | 0.3895 | -0.0104 | -2.60 | 0.4099999 | 0.4099999 | 0.3704 | 102665 |
| 1740007800 | 0.3999 | -0.0061 | -1.50 | 0.399 | 0.4198 | 0.3701 | 207464 |
| 1739921400 | 0.406 | 0.0756 | 22.88 | 0.34 | 0.4197 | 0.34 | 718059 |
| 1739575800 | 0.3304 | -0.0021 | -0.63 | 0.3304 | 0.3679 | 0.3304 | 200775 |
| 1739489400 | 0.3325 | -0.0165 | -4.73 | 0.3115 | 0.342 | 0.3115 | 262999 |
| 1739403000 | 0.349 | 0.01 | 2.95 | 0.35 | 0.353812 | 0.3303 | 153105 |
| 1739316600 | 0.339 | -0.005 | -1.45 | 0.33 | 0.36 | 0.3245 | 204685 |
| 1739230200 | 0.3439999 | -0.005 | -1.43 | 0.3385 | 0.4 | 0.321319 | 194002 |
| 1738971000 | 0.349 | -0.0145 | -3.99 | 0.355 | 0.369 | 0.33025 | 201652 |
| 1738884600 | 0.3635 | 0.002 | 0.55 | 0.3542 | 0.37 | 0.3542 | 66476 |
| 1738798200 | 0.3615 | -0.0035 | -0.96 | 0.365 | 0.388 | 0.354 | 38754 |
| 1738711800 | 0.365 | -0.014 | -3.69 | 0.361 | 0.3796 | 0.3542 | 128559 |
| 1738625400 | 0.379 | 0.001 | 0.26 | 0.37 | 0.387 | 0.361 | 87321 |
| 1738366200 | 0.378 | -0.002 | -0.53 | 0.3822 | 0.3859 | 0.3686 | 57989 |
| 1738279800 | 0.38 | -0.009 | -2.31 | 0.3868 | 0.4019 | 0.36 | 140006 |
| 1738193400 | 0.389 | -0.036 | -8.47 | 0.4 | 0.425 | 0.36 | 282721 |
| 1738107000 | 0.425 | -0.013 | -2.97 | 0.438 | 0.45 | 0.4 | 81041 |
| 1738020600 | 0.438 | -0.0618 | -12.36 | 0.47 | 0.489899 | 0.38 | 271902 |
| 1737761400 | 0.4998 | 0.0048 | 0.97 | 0.485 | 0.499899 | 0.484 | 75490 |
| 1737675000 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1737588600 | 0.495 | 0.0062 | 1.27 | 0.5 | 0.5 | 0.47 | 211202 |
| 1737502200 | 0.4888 | -0.0095 | -1.91 | 0.4802 | 0.495 | 0.48 | 227880 |
| 1737156600 | 0.4983 | 0.0088 | 1.80 | 0.4706 | 0.526 | 0.4706 | 170678 |
| 1737070200 | 0.4895 | 0.0122 | 2.56 | 0.48 | 0.512 | 0.47 | 91223 |
| 1736983800 | 0.4773 | -0.0027 | -0.56 | 0.4704 | 0.4939 | 0.4704 | 76890 |
| 1736897400 | 0.48 | -0.01 | -2.04 | 0.4753 | 0.5 | 0.469775 | 116371 |
| 1736811000 | 0.49 | -0.0148 | -2.93 | 0.471 | 0.4941 | 0.44 | 173471 |
| 1736551800 | 0.5048 | 0.0148 | 3.02 | 0.48 | 0.54 | 0.4709 | 423910 |
| 1736379000 | 0.49 | -0.0011 | -0.22 | 0.49 | 0.5043 | 0.4495 | 347308 |
| 1736292600 | 0.4911 | 0.0061 | 1.26 | 0.489 | 0.515 | 0.461001 | 372194 |
| 1736206200 | 0.485 | -0.03 | -5.83 | 0.5143 | 0.5143 | 0.46 | 667137 |
| 1735947000 | 0.515 | 0.01 | 1.98 | 0.48 | 0.54 | 0.472 | 745733 |
| 1735860600 | 0.505 | 0.045 | 9.78 | 0.5145 | 0.531 | 0.46 | 750553 |
| 1735687800 | 0.46 | -0.0704 | -13.27 | 0.5504 | 0.5629999 | 0.42 | 1306060 |
| 1735601400 | 0.5304 | -0.0994 | -15.78 | 0.6379 | 0.64 | 0.51 | 2155155 |
| 1735342200 | 0.6298 | 0.1888 | 42.81 | 0.4099999 | 0.67 | 0.401001 | 5944115 |
| 1735255800 | 0.441 | 0.131 | 42.26 | 0.311 | 0.68 | 0.311 | 22534396 |
| 1735077840 | 0.31 | 0.004 | 1.31 | 0.2968 | 0.3498 | 0.2968 | 286549 |
| 1734996600 | 0.306 | -0.01 | -3.16 | 0.298 | 0.316 | 0.2813 | 223368 |
| 1734737400 | 0.316 | -0.0061 | -1.89 | 0.3101999 | 0.3318999 | 0.3071999 | 193140 |
| 1734651000 | 0.3221 | -0.0169 | -4.99 | 0.34 | 0.35 | 0.319 | 123506 |
| 1734564600 | 0.339 | -0.003 | -0.88 | 0.3411 | 0.3411 | 0.32 | 146676 |
| 1734478200 | 0.342 | -0.018 | -5.00 | 0.3492 | 0.3597 | 0.324 | 264319 |
| 1734391800 | 0.36 | -0.02 | -5.26 | 0.3868 | 0.3868 | 0.355 | 169380 |
| 1734132600 | 0.38 | -0.01 | -2.56 | 0.38 | 0.3901 | 0.365 | 124175 |
| 1734046200 | 0.39 | -0.0115 | -2.86 | 0.39 | 0.4073 | 0.38 | 60825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
