RideNow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.91	3.20	2.88	3.07	3.07	-4.36%	748,042
Aug 12, 2025	2.31	3.50	2.28	3.21	3.21	60.50%	39,804,953
Aug 11, 2025	2.01	2.13	1.99	2.00	2.00	-	102,340
Aug 8, 2025	2.08	2.10	2.00	2.00	2.00	2.56%	18,464
Aug 7, 2025	2.14	2.18	1.92	1.95	1.95	-8.67%	91,518
Aug 6, 2025	2.10	2.17	2.04	2.14	2.14	3.64%	36,431
Aug 5, 2025	2.12	2.27	2.01	2.06	2.06	-2.83%	49,514
Aug 4, 2025	2.12	2.37	2.12	2.12	2.12	1.44%	22,845
Aug 1, 2025	2.05	2.22	2.00	2.09	2.09	-0.95%	25,555
Jul 31, 2025	2.19	2.37	2.10	2.11	2.11	-2.31%	32,669
Jul 30, 2025	2.36	2.43	2.16	2.16	2.16	-8.09%	30,737
Jul 29, 2025	2.51	2.51	2.35	2.35	2.35	-5.62%	38,110
Jul 28, 2025	2.45	2.56	2.42	2.49	2.49	3.32%	30,724
Jul 25, 2025	2.44	2.46	2.32	2.41	2.41	-0.41%	28,156
Jul 24, 2025	2.54	2.57	2.38	2.42	2.42	-4.72%	39,763
Jul 23, 2025	2.49	2.60	2.49	2.54	2.54	1.60%	27,478
Jul 22, 2025	2.47	2.56	2.44	2.50	2.50	0.81%	67,080
Jul 21, 2025	2.50	2.65	2.43	2.48	2.48	-0.40%	43,039
Jul 18, 2025	2.52	2.58	2.46	2.49	2.49	0.40%	59,028
Jul 17, 2025	2.51	2.66	2.48	2.48	2.48	-1.59%	38,602
Jul 16, 2025	2.64	2.73	2.51	2.52	2.52	-4.18%	74,624
Jul 15, 2025	2.79	2.88	2.62	2.63	2.63	-5.05%	63,205
Jul 14, 2025	2.61	2.82	2.61	2.77	2.77	6.13%	60,395
Jul 11, 2025	2.58	2.70	2.57	2.61	2.61	1.16%	30,281
Jul 10, 2025	2.64	2.83	2.57	2.58	2.58	-1.15%	103,987
Jul 9, 2025	2.69	2.73	2.54	2.61	2.61	-2.25%	83,897
Jul 8, 2025	2.68	2.82	2.59	2.67	2.67	1.52%	175,733
Jul 7, 2025	2.49	2.70	2.49	2.63	2.63	5.20%	80,801
Jul 3, 2025	2.53	2.60	2.47	2.50	2.50	0.40%	17,214
Jul 2, 2025	2.40	2.59	2.35	2.49	2.49	3.75%	69,235
Jul 1, 2025	2.29	2.50	2.22	2.40	2.40	3.90%	74,348
Jun 30, 2025	2.19	2.42	2.12	2.31	2.31	7.94%	83,556
Jun 27, 2025	2.28	2.37	2.12	2.14	2.14	-5.73%	2,135,066
Jun 26, 2025	2.27	2.32	2.16	2.27	2.27	1.34%	83,618
Jun 25, 2025	2.40	2.42	2.24	2.24	2.24	-5.88%	108,743
Jun 24, 2025	2.24	2.43	2.19	2.38	2.38	8.43%	77,347
Jun 23, 2025	2.04	2.20	2.03	2.20	2.20	6.04%	101,066
Jun 20, 2025	2.05	2.14	1.96	2.07	2.07	2.99%	127,029
Jun 18, 2025	2.03	2.12	1.95	2.01	2.01	-1.71%	80,564
Jun 17, 2025	2.01	2.10	1.91	2.05	2.05	-	98,107
Jun 16, 2025	1.98	2.05	1.94	2.05	2.05	5.41%	89,310
Jun 13, 2025	2.04	2.14	1.89	1.94	1.94	-7.84%	119,618
Jun 12, 2025	2.13	2.13	2.10	2.11	2.11	-2.09%	35,940
Jun 11, 2025	2.42	2.58	2.10	2.15	2.15	-10.04%	199,239
Jun 10, 2025	2.10	2.61	2.09	2.39	2.39	15.46%	560,399
Jun 9, 2025	1.82	2.09	1.80	2.07	2.07	15.64%	162,742
Jun 6, 2025	1.75	1.81	1.72	1.79	1.79	4.68%	80,799
Jun 5, 2025	1.64	1.76	1.62	1.71	1.71	5.56%	119,755
Jun 4, 2025	1.65	1.71	1.61	1.62	1.62	-2.41%	102,091
Jun 3, 2025	1.51	1.68	1.46	1.66	1.66	9.93%	257,648