Ryde Group Ltd (RYDE)
8.11
+0.31
(+3.97%)
USD |
NYAM |
May 17, 16:00
8.03
-0.08
(-0.99%)
After-Hours: 20:00
Ryde Group Price: 8.11 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 7.59 | 7.88 | 6.81 | 7.80 | 1.073M |
| May 15, 2024 | 6.75 | 7.85 | 6.440 | 7.60 | 702863.0 |
| May 14, 2024 | 7.73 | 8.12 | 6.85 | 7.40 | 536655.0 |
| May 13, 2024 | 7.84 | 8.54 | 7.208 | 7.73 | 369107.0 |
| May 10, 2024 | 8.99 | 8.99 | 6.75 | 7.75 | 333371.0 |
| May 09, 2024 | 7.46 | 9.05 | 7.45 | 8.92 | 649989.0 |
| May 08, 2024 | 6.38 | 7.72 | 6.35 | 7.44 | 430851.0 |
| May 07, 2024 | 5.66 | 7.00 | 5.46 | 6.06 | 612843.0 |
| May 06, 2024 | 4.39 | 5.99 | 4.39 | 5.46 | 1.131M |
| May 03, 2024 | 4.00 | 4.416 | 4.00 | 4.34 | 216662.0 |
| May 02, 2024 | 3.73 | 3.992 | 3.601 | 3.87 | 204221.0 |
| May 01, 2024 | 3.76 | 3.92 | 3.63 | 3.85 | 213152.0 |
| Apr 30, 2024 | 3.88 | 4.20 | 3.75 | 3.94 | 239618.0 |
| Apr 29, 2024 | 3.52 | 4.28 | 3.41 | 3.88 | 481219.0 |
| Apr 26, 2024 | 3.516 | 3.60 | 3.30 | 3.32 | 225815.0 |
| Apr 25, 2024 | 3.62 | 3.73 | 3.52 | 3.62 | 276479.0 |
| Apr 24, 2024 | 3.69 | 3.69 | 3.43 | 3.68 | 332593.0 |
| Apr 23, 2024 | 3.47 | 3.95 | 3.37 | 3.60 | 408495.0 |
| Apr 22, 2024 | 3.49 | 3.802 | 3.30 | 3.46 | 329558.0 |
| Apr 19, 2024 | 3.94 | 4.23 | 3.30 | 3.60 | 249548.0 |
| Apr 18, 2024 | 4.37 | 4.55 | 3.66 | 3.90 | 418535.0 |
| Apr 17, 2024 | 2.84 | 4.94 | 2.73 | 3.75 | 1.197M |
| Apr 16, 2024 | 2.10 | 2.90 | 2.04 | 2.73 | 223648.0 |
| Apr 15, 2024 | 2.67 | 2.67 | 2.03 | 2.03 | 241502.0 |
| Apr 12, 2024 | 2.21 | 2.63 | 2.21 | 2.534 | 34524.00 |
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).
Price Range, Past 5 Years
2.03
Minimum
Apr 15 2024
8.92
Maximum
May 09 2024
4.625
Average
4.078
Median
Price Benchmarks
| Simpple Ltd | 0.6662 |
| Trio-Tech International | 6.55 |
| X3 Holdings Co Ltd | 0.76 |
| Karooooo Ltd | 28.45 |
| Grab Holdings Inc | 3.715 |
Price Related Metrics
| PS Ratio | 24.03 |
| Earnings Yield | -6.14% |
| Market Cap | 155.01M |