Ryde Group Ltd (RYDE)

0.4127 -0.01 (-3.35%) USD  |  NYAM  |  Nov 21, 16:00
0.4127 0.00 (0.00%) After-Hours: 20:00
More

Ryde Group Price: 0.4127 for Nov. 21, 2024

Price Chart

Historical Price Data

View and export this data back to 2024. Upgrade now.
Date Open High Low Close Volume
Nov 20, 2024 0.457 0.46 0.4027 0.427 157754.0
Nov 19, 2024 0.4549 0.457 0.4206 0.434 369441.0
Nov 18, 2024 0.48 0.489 0.4527 0.469 179014.0
Nov 15, 2024 0.477 0.48 0.45 0.4733 134995.0
Nov 14, 2024 0.45 0.4906 0.45 0.477 201822.0
Nov 13, 2024 0.4797 0.49 0.45 0.469 430442.0
Nov 12, 2024 0.50 0.52 0.47 0.49 606257.0
Nov 11, 2024 0.5044 0.5246 0.4607 0.48 2.644M
Nov 08, 2024 0.4814 0.54 0.4814 0.53 409130.0
Nov 07, 2024 0.47 0.523 0.4542 0.4963 429392.0
Nov 06, 2024 0.4505 0.4782 0.4404 0.4508 397608.0
Nov 05, 2024 0.451 0.50 0.45 0.4813 273134.0
Nov 04, 2024 0.55 0.558 0.44 0.48 980366.0
Nov 01, 2024 0.5726 0.5726 0.5305 0.55 295071.0
Oct 31, 2024 0.5601 0.5799 0.55 0.5731 276267.0
Oct 30, 2024 0.5719 0.5936 0.55 0.589 615376.0
Oct 29, 2024 0.6122 0.6129 0.5499 0.5862 716738.0
Oct 28, 2024 0.6292 0.6292 0.601 0.624 365130.0
Oct 25, 2024 0.609 0.6292 0.6001 0.6292 467356.0
Oct 24, 2024 0.62 0.64 0.6040 0.626 542399.0
Oct 23, 2024 0.6506 0.67 0.62 0.6475 540260.0
Oct 22, 2024 0.6514 0.67 0.65 0.67 484320.0
Oct 21, 2024 0.6766 0.6766 0.65 0.67 497337.0
Oct 18, 2024 0.66 0.6878 0.66 0.682 499362.0
Oct 17, 2024 0.6899 0.691 0.66 0.69 586824.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.4127
Minimum
Nov 21 2024
20.40
Maximum
Sep 10 2024
4.959
Average
5.195
Median

Price Benchmarks

Trio-Tech International 7.20
X3 Holdings Co Ltd 0.1078
Karooooo Ltd 40.36
Saiheat Ltd 1.00
Trident Digital Tech Holdings Ltd 2.17

Price Related Metrics

PS Ratio 1.275
Price to Book Value 4.585
Earnings Yield -228.2%
Market Cap 10.85M