RIDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24 2023 | 0.6442 | -0.0286 | -4.25% | 0.67 | 0.6728 | 0.64 | 7,731,615 |
| Mar 23 2023 | 0.6728 | -0.0241 | -3.46% | 0.71 | 0.7198 | 0.6701 | 6,704,265 |
| Mar 22 2023 | 0.6969 | -0.0615 | -8.11% | 0.76 | 0.7638 | 0.6969 | 4,838,141 |
| Mar 21 2023 | 0.7584 | 0.0427 | 5.97% | 0.725 | 0.768 | 0.72 | 2,677,412 |
| Mar 20 2023 | 0.7157 | -0.0103 | -1.42% | 0.73 | 0.735 | 0.70 | 4,743,158 |
| Mar 17 2023 | 0.726 | -0.0451 | -5.85% | 0.75 | 0.7799 | 0.726 | 4,176,161 |
| Mar 16 2023 | 0.7711 | 0.0273 | 3.67% | 0.729 | 0.775 | 0.705 | 6,362,366 |
| Mar 15 2023 | 0.7438 | -0.0445 | -5.65% | 0.79 | 0.79 | 0.715 | 6,813,179 |
| Mar 14 2023 | 0.7883 | 0.0115 | 1.48% | 0.793 | 0.8242 | 0.7724 | 4,721,145 |
| Mar 13 2023 | 0.7768 | -0.0583 | -6.98% | 0.83 | 0.839915 | 0.7628 | 5,985,544 |
| Mar 10 2023 | 0.8351 | -0.0079 | -0.94% | 0.8699 | 0.8745 | 0.811 | 4,400,547 |
| Mar 09 2023 | 0.843 | -0.0659 | -7.25% | 0.92 | 0.92 | 0.8424 | 8,774,879 |
| Mar 08 2023 | 0.9089 | -0.0711 | -7.26% | 0.98 | 0.9969 | 0.90 | 6,815,462 |
| Mar 07 2023 | 0.98 | -0.04 | -3.92% | 1.01 | 1.03 | 0.9651 | 3,825,578 |
| Mar 06 2023 | 1.02 | -0.10 | -8.93% | 1.10 | 1.13 | 1.01 | 4,736,999 |
| Mar 03 2023 | 1.12 | 0.06 | 5.66% | 1.06 | 1.14 | 1.06 | 3,434,380 |
| Mar 02 2023 | 1.06 | 0.07 | 7.14% | 0.99 | 1.09 | 0.961101 | 4,296,466 |
| Mar 01 2023 | 0.9894 | -0.0506 | -4.87% | 1.03 | 1.0478 | 0.9602 | 5,214,963 |
| Feb 28 2023 | 1.04 | -0.04 | -3.7% | 1.08 | 1.085 | 1.02 | 6,289,917 |
| Feb 27 2023 | 1.08 | 0.02 | 1.89% | 1.09 | 1.11 | 1.06 | 2,344,189 |
| Feb 24 2023 | 1.06 | -0.03 | -2.75% | 1.07 | 1.07 | 1.02 | 2,236,824 |
| Feb 23 2023 | 1.09 | -0.14 | -11.38% | 1.101 | 1.1589 | 1.05 | 5,657,273 |
| Feb 22 2023 | 1.23 | 0.02 | 1.65% | 1.22 | 1.25 | 1.18 | 1,990,488 |
| Feb 21 2023 | 1.21 | -0.10 | -7.63% | 1.30 | 1.32 | 1.20 | 3,259,157 |
| Feb 20 2023 | 1.31 | 0.00 | +0.00% | 1.30 | 1.31 | 1.26 | 0 |
| Feb 17 2023 | 1.31 | 0.01 | 0.77% | 1.30 | 1.31 | 1.26 | 1,506,418 |
| Feb 16 2023 | 1.30 | -0.08 | -5.8% | 1.37 | 1.38 | 1.28 | 2,335,784 |
| Feb 15 2023 | 1.38 | 0.11 | 8.66% | 1.26 | 1.39 | 1.2414 | 2,277,815 |
| Feb 14 2023 | 1.27 | 0.00 | 0.0% | 1.26 | 1.31 | 1.23 | 1,467,184 |
| Feb 13 2023 | 1.27 | 0.01 | 0.79% | 1.23 | 1.30 | 1.22 | 1,576,724 |
| Feb 10 2023 | 1.26 | -0.01 | -0.79% | 1.26 | 1.29 | 1.23 | 1,711,135 |
| Feb 09 2023 | 1.27 | -0.06 | -4.51% | 1.38 | 1.38 | 1.255 | 2,786,517 |
| Feb 08 2023 | 1.33 | -0.05 | -3.62% | 1.36 | 1.43 | 1.32 | 2,337,047 |
| Feb 07 2023 | 1.38 | -0.04 | -2.82% | 1.43 | 1.43 | 1.31 | 2,973,098 |
| Feb 06 2023 | 1.42 | -0.05 | -3.4% | 1.47 | 1.47 | 1.40 | 3,372,433 |
| Feb 03 2023 | 1.47 | 0.03 | 2.08% | 1.39 | 1.55 | 1.38 | 4,616,010 |
| Feb 02 2023 | 1.44 | 0.12 | 9.09% | 1.34 | 1.49 | 1.34 | 4,692,222 |
| Feb 01 2023 | 1.32 | 0.01 | 0.76% | 1.30 | 1.35 | 1.24 | 3,340,895 |
| Jan 31 2023 | 1.31 | 0.08 | 6.5% | 1.23 | 1.32 | 1.2235 | 4,002,423 |
| Jan 30 2023 | 1.23 | -0.06 | -4.65% | 1.29 | 1.30 | 1.225 | 2,845,969 |
| Jan 27 2023 | 1.29 | 0.09 | 7.5% | 1.21 | 1.35 | 1.18 | 7,926,951 |
| Jan 26 2023 | 1.20 | -0.02 | -1.64% | 1.25 | 1.27 | 1.17 | 4,369,242 |
| Jan 25 2023 | 1.22 | -0.02 | -1.61% | 1.20 | 1.27 | 1.17 | 2,514,558 |
| Jan 24 2023 | 1.24 | -0.07 | -4.98% | 1.30 | 1.31 | 1.21 | 2,504,487 |
| Jan 23 2023 | 1.305 | 0.00 | 0.38% | 1.29 | 1.32 | 1.23 | 5,297,137 |
| Jan 20 2023 | 1.30 | 0.13 | 11.11% | 1.20 | 1.30 | 1.16 | 5,098,043 |
| Jan 19 2023 | 1.17 | 0.03 | 2.63% | 1.12 | 1.20 | 1.10 | 3,007,226 |
| Jan 18 2023 | 1.14 | -0.04 | -3.39% | 1.18 | 1.24 | 1.14 | 3,723,748 |
| Jan 17 2023 | 1.18 | 0.03 | 2.61% | 1.13 | 1.19 | 1.10 | 2,558,575 |
| Jan 16 2023 | 1.15 | 0.00 | +0.00% | 1.07 | 1.15 | 1.03 | 0 |
| Jan 13 2023 | 1.15 | 0.05 | 4.55% | 1.07 | 1.15 | 1.03 | 4,982,764 |
| Jan 12 2023 | 1.10 | 0.02 | 1.85% | 1.12 | 1.12 | 1.01 | 4,375,800 |
| Jan 11 2023 | 1.08 | 0.04 | 3.85% | 1.04 | 1.09 | 1.03 | 3,764,977 |
| Jan 10 2023 | 1.04 | 0.10 | 10.84% | 0.94 | 1.05 | 0.916 | 7,489,061 |
| Jan 09 2023 | 0.9383 | 0.0482 | 5.42% | 0.9001 | 0.9889 | 0.8998 | 18,008,135 |
| Jan 06 2023 | 0.8901 | -0.1499 | -14.41% | 1.05 | 1.05 | 0.87 | 23,419,536 |
| Jan 05 2023 | 1.04 | -0.11 | -9.57% | 1.11 | 1.11 | 1.04 | 3,575,641 |
| Jan 04 2023 | 1.15 | 0.02 | 1.77% | 1.13 | 1.17 | 1.08 | 4,694,460 |
| Jan 03 2023 | 1.13 | -0.01 | -0.88% | 1.14 | 1.21 | 1.0815 | 3,544,123 |
| Jan 02 2023 | 1.14 | 0.00 | +0.00% | 1.09 | 1.20 | 1.08 | 0 |
| Dec 30 2022 | 1.14 | 0.03 | 2.7% | 1.09 | 1.20 | 1.08 | 4,872,908 |
| Dec 29 2022 | 1.11 | 0.06 | 5.71% | 1.05 | 1.15 | 1.04 | 7,254,540 |
| Dec 28 2022 | 1.05 | 0.00 | 0.0% | 1.03 | 1.05 | 1.01 | 3,405,708 |
| Dec 27 2022 | 1.05 | -0.09 | -7.89% | 1.12 | 1.12 | 1.0231 | 4,230,691 |