Stockscreener 앱 받기
0.285
4.23%
-0.0126
시간 외 거래:
.29
0.005
+1.75%
Ryde Group Ltd 주식 (RYDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.2908 | $0.2809 | $0.0099 | 74,069.0 | -4.23% |
| 2025-09-04 | $0.3009 | $0.29 | $0.0109 | 86,308.0 | -0.50% |
| 2025-09-03 | $0.2999 | $0.28 | $0.0199 | 38,431.0 | +4.18% |
| 2025-09-02 | $0.2897 | $0.286 | $0.0037 | 30,786.0 | -1.41% |
| 2025-08-29 | $0.30 | $0.2805 | $0.0195 | 60,592.0 | -2.93% |
| 2025-08-28 | $0.3064 | $0.29 | $0.0164 | 42,582.0 | +1.63% |
| 2025-08-27 | $0.31 | $0.295 | $0.015 | 23,261.0 | -1.57% |
| 2025-08-26 | $0.3179 | $0.28 | $0.0379 | 215,576.0 | +0.00% |
| 2025-08-25 | $0.3075 | $0.29 | $0.0175 | 209,636.0 | +0.07% |
| 2025-08-22 | $0.309 | $0.29 | $0.019 | 109,315.0 | -3.01% |
| 2025-08-21 | $0.3101 | $0.2951 | $0.015 | 62,870.0 | +0.98% |
| 2025-08-20 | $0.31 | $0.293 | $0.017 | 74,255.0 | +2.00% |
| 2025-08-19 | $0.3032 | $0.292 | $0.0112 | 88,019.0 | +0.03% |
| 2025-08-18 | $0.3003 | $0.29 | $0.0103 | 101,161.0 | -0.70% |
| 2025-08-15 | $0.31 | $0.2976 | $0.0124 | 128,247.0 | +0.33% |
| 2025-08-14 | $0.3099 | $0.2871 | $0.0228 | 87,533.0 | -2.90% |
| 2025-08-13 | $0.31 | $0.3001 | $0.0099 | 146,033.0 | +3.71% |
| 2025-08-12 | $0.3211 | $0.295 | $0.0261 | 374,718.0 | -8.65% |
| 2025-08-11 | $0.3334 | $0.2842 | $0.0492 | 365,193.0 | +7.28% |
| 2025-08-08 | $0.37 | $0.30 | $0.07 | 1,426,966.0 | -4.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.3009 | $0.28 | $0.0209 | 303,663.0 | -2.13% |
| 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% |
0.48%
1.73%
자본화:
|
볼륨(24시간):