Stockscreener 앱 받기
0.6368
4.41%
-0.0294
시간 외 거래:
.59
-0.0468
-7.35%
Ryde Group Ltd 주식 (RYDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.66 | $0.514 | $0.146 | 577,648.0 | -4.41% |
| 2026-03-18 | $0.7002 | $0.6301 | $0.0701 | 338,298.0 | -5.23% |
| 2026-03-17 | $0.724 | $0.68 | $0.044 | 173,013.0 | +3.20% |
| 2026-03-16 | $0.7497 | $0.66 | $0.0897 | 427,508.0 | -1.35% |
| 2026-03-13 | $0.7588 | $0.65 | $0.1088 | 779,611.0 | -6.40% |
| 2026-03-12 | $0.7735 | $0.6275 | $0.146 | 1,152,200.0 | +7.69% |
| 2026-03-11 | $0.69 | $0.6013 | $0.0887 | 340,308.0 | +10.93% |
| 2026-03-10 | $0.65 | $0.5702 | $0.0798 | 272,525.0 | +1.23% |
| 2026-03-09 | $0.6498 | $0.5601 | $0.0897 | 436,638.0 | -4.69% |
| 2026-03-06 | $0.6777 | $0.55 | $0.1277 | 1,086,789.0 | +6.67% |
| 2026-03-05 | $0.60 | $0.43 | $0.17 | 1,278,234.0 | +17.44% |
| 2026-03-04 | $0.5538 | $0.439 | $0.1148 | 1,604,719.0 | +2.18% |
| 2026-03-03 | $0.50 | $0.4041 | $0.0959 | 3,427,263.0 | +11.11% |
| 2026-03-02 | $0.4864 | $0.23 | $0.2564 | 104,188,618.0 | +94.47% |
| 2026-02-27 | $0.24 | $0.2222 | $0.0178 | 75,937.0 | -3.42% |
| 2026-02-26 | $0.2454 | $0.225 | $0.0204 | 280,161.0 | +4.63% |
| 2026-02-25 | $0.2695 | $0.225 | $0.0445 | 36,629.0 | +3.20% |
| 2026-02-24 | $0.2386 | $0.205 | $0.0336 | 483,718.0 | -4.80% |
| 2026-02-23 | $0.265 | $0.2131 | $0.0519 | 168,013.0 | -8.26% |
| 2026-02-20 | $0.2665 | $0.2501 | $0.0164 | 57,306.0 | -4.65% |
| 2026-02-19 | $0.2772 | $0.2535 | $0.0237 | 32,345.0 | -4.82% |
| 2026-02-18 | $0.3065 | $0.2467 | $0.0598 | 512,895.0 | +7.69% |
Ryde Group Ltd 주식 (RYDE) 연도별 가격 이력
이 심층 분석에서는 Ryde Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RYDE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ryde Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ryde Group Ltd 주식 (RYDE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.7735 | $0.23 | $0.5435 | 116,661,020.0 | +175.19% |
| 2026-02 | $0.421 | $0.205 | $0.216 | 4,906,934.0 | -21.56% |
| 2026-01 | $0.409 | $0.24 | $0.169 | 3,039,466.0 | +13.46% |
Ryde Group Ltd 주식 (RYDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.5217 | $0.25 | $0.2717 | 1,463,159.0 | -50.85% |
| 2025-11 | $0.551 | $0.4035 | $0.1475 | 2,683,830.0 | +22.12% |
| 2025-10 | $0.888 | $0.34 | $0.548 | 124,208,601.0 | +13.46% |
| 2025-09 | $0.41 | $0.28 | $0.13 | 7,110,492.0 | +30.15% |
| 2025-08 | $0.37 | $0.27 | $0.10 | 4,330,304.0 | -2.93% |
| 2025-07 | $0.4829 | $0.27 | $0.2129 | 14,840,197.0 | +0.00% |
| 2025-06 | $0.5876 | $0.16 | $0.4276 | 587,172,695.0 | +36.43% |
| 2025-05 | $0.264 | $0.1814 | $0.0826 | 2,775,523.0 | -4.39% |
| 2025-04 | $0.2797 | $0.2014 | $0.0783 | 2,188,553.0 | -8.37% |
| 2025-03 | $0.3789 | $0.251 | $0.1279 | 2,215,145.0 | -29.40% |
| 2025-02 | $0.4198 | $0.3105 | $0.1093 | 4,209,068.0 | -5.95% |
| 2025-01 | $0.54 | $0.36 | $0.18 | 5,366,095.0 | -17.83% |
Ryde Group Ltd 주식 (RYDE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.68 | $0.2813 | $0.3987 | 33,425,936.0 | +28.51% |
| 2024-11 | $0.5726 | $0.40 | $0.1726 | 8,271,617.0 | -27.98% |
| 2024-10 | $0.8016 | $0.5499 | $0.2517 | 15,236,834.0 | -25.86% |
| 2024-09 | $22.49 | $0.6562 | $21.83 | 106,600,891.0 | -89.29% |
| 2024-08 | $10.18 | $6.90 | $3.28 | 1,367,196.0 | +0.00% |
0.77%
1.14%
자본화:
|
볼륨(24시간):