RideNow Group, Inc. - Class B Common Stock (RDNW)
5.5700
-0.0200 (-0.36%)
NASDAQ · Last Trade: Nov 11th, 2:24 AM EST
Historical Prices For RideNow Group, Inc. - Class B Common Stock (RDNW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/10/2026 | 5.55 | 5.65 | 5.01 | 5.57 | 125,379 | 5.57 |
| 11/09/2026 | 5.39 | 5.66 | 5.30 | 5.59 | 63,352 | 5.59 |
| 11/06/2026 | 5.33 | 5.58 | 5.33 | 5.44 | 53,106 | 5.44 |
| 11/05/2026 | 5.33 | 5.49 | 5.04 | 5.37 | 31,081 | 5.37 |
| 11/04/2026 | 5.50 | 5.58 | 5.08 | 5.34 | 140,904 | 5.34 |
| 11/03/2026 | 5.50 | 5.51 | 5.10 | 5.36 | 78,488 | 5.36 |
| 11/02/2026 | 5.16 | 5.74 | 4.97 | 5.46 | 77,140 | 5.46 |
| 10/30/2026 | 5.15 | 5.16 | 4.88 | 5.10 | 43,055 | 5.10 |
| 10/29/2026 | 5.45 | 5.73 | 5.24 | 5.27 | 48,900 | 5.27 |
| 10/28/2026 | 5.61 | 5.63 | 5.34 | 5.36 | 97,397 | 5.36 |
| 10/27/2026 | 5.19 | 5.69 | 5.08 | 5.61 | 42,679 | 5.61 |
| 10/26/2026 | 5.43 | 5.43 | 5.04 | 5.08 | 73,055 | 5.08 |
| 10/23/2026 | 5.21 | 5.44 | 5.10 | 5.42 | 57,459 | 5.42 |
| 10/22/2026 | 5.00 | 5.18 | 4.99 | 5.18 | 33,773 | 5.18 |
| 10/21/2026 | 4.96 | 5.07 | 4.95 | 5.04 | 26,018 | 5.04 |
| 10/20/2026 | 4.95 | 5.20 | 4.92 | 4.93 | 34,683 | 4.93 |
| 10/19/2026 | 4.86 | 4.97 | 4.80 | 4.89 | 29,751 | 4.89 |
| 10/16/2026 | 4.92 | 5.18 | 4.73 | 4.81 | 39,661 | 4.81 |
| 10/15/2026 | 4.91 | 5.00 | 4.76 | 4.89 | 28,357 | 4.89 |
| 10/14/2026 | 4.75 | 4.93 | 4.75 | 4.86 | 32,728 | 4.86 |
| 10/13/2026 | 5.05 | 5.06 | 4.79 | 4.81 | 47,106 | 4.81 |
| 10/12/2026 | 4.93 | 5.09 | 4.85 | 5.05 | 50,002 | 5.05 |
| 10/09/2026 | 4.95 | 4.98 | 4.83 | 4.94 | 28,883 | 4.94 |
| 10/08/2026 | 4.88 | 4.88 | 4.66 | 4.81 | 57,052 | 4.81 |
| 10/07/2026 | 4.82 | 4.90 | 4.52 | 4.88 | 56,539 | 4.88 |
| 10/06/2026 | 4.95 | 4.95 | 4.70 | 4.88 | 73,581 | 4.88 |
| 10/05/2026 | 5.33 | 5.33 | 4.89 | 4.95 | 116,098 | 4.95 |
| 10/02/2026 | 5.34 | 5.45 | 5.13 | 5.38 | 82,740 | 5.38 |
| 10/01/2026 | 5.44 | 5.61 | 5.11 | 5.30 | 81,854 | 5.30 |
| 9/30/2026 | 6.23 | 6.32 | 5.47 | 5.50 | 52,098 | 5.50 |
| 9/29/2026 | 6.24 | 6.35 | 6.12 | 6.23 | 26,793 | 6.23 |
| 9/28/2026 | 6.04 | 6.96 | 5.99 | 6.20 | 158,230 | 6.20 |
| 9/25/2026 | 6.13 | 6.21 | 5.98 | 6.06 | 34,106 | 6.06 |
| 9/24/2026 | 6.00 | 6.27 | 5.91 | 6.08 | 85,420 | 6.08 |
| 9/23/2026 | 6.11 | 6.22 | 5.89 | 6.05 | 54,510 | 6.05 |
| 9/22/2026 | 6.09 | 6.17 | 5.49 | 6.15 | 44,180 | 6.15 |
| 9/21/2026 | 5.62 | 6.04 | 5.53 | 6.02 | 78,960 | 6.02 |
| 9/18/2026 | 5.62 | 5.68 | 5.46 | 5.64 | 231,118 | 5.64 |
| 9/17/2026 | 5.79 | 5.86 | 5.54 | 5.67 | 41,547 | 5.67 |
| 9/16/2026 | 5.68 | 5.71 | 5.50 | 5.64 | 53,426 | 5.64 |
| 9/15/2026 | 5.62 | 5.67 | 5.51 | 5.63 | 43,688 | 5.63 |
| 9/14/2026 | 5.64 | 5.80 | 5.60 | 5.62 | 42,804 | 5.62 |
| 9/11/2026 | 5.60 | 5.75 | 5.60 | 5.63 | 47,513 | 5.63 |
| 9/10/2026 | 5.52 | 5.67 | 5.50 | 5.57 | 42,327 | 5.57 |
| 9/09/2026 | 5.65 | 5.70 | 5.51 | 5.52 | 31,321 | 5.52 |
| 9/08/2026 | 5.80 | 5.89 | 5.65 | 5.66 | 52,513 | 5.66 |
| 9/04/2026 | 5.84 | 5.96 | 5.80 | 5.84 | 35,721 | 5.84 |
| 9/03/2026 | 5.80 | 5.94 | 5.64 | 5.85 | 38,323 | 5.85 |
| 9/02/2026 | 5.61 | 5.83 | 5.61 | 5.73 | 66,012 | 5.73 |
| 9/01/2026 | 5.65 | 5.75 | 5.50 | 5.56 | 90,161 | 5.56 |
| 8/31/2026 | 5.68 | 5.88 | 5.38 | 5.66 | 136,897 | 5.66 |
| 8/28/2026 | 5.94 | 5.94 | 5.66 | 5.67 | 94,874 | 5.67 |
| 8/27/2026 | 5.92 | 6.09 | 5.85 | 5.90 | 46,006 | 5.90 |
| 8/26/2026 | 5.89 | 6.15 | 5.78 | 5.92 | 79,031 | 5.92 |
| 8/25/2026 | 5.98 | 6.33 | 5.88 | 5.95 | 68,928 | 5.95 |
| 8/24/2026 | 6.02 | 6.03 | 5.75 | 5.93 | 83,595 | 5.93 |
| 8/21/2026 | 6.16 | 6.16 | 5.85 | 5.97 | 68,683 | 5.97 |
| 8/20/2026 | 6.19 | 6.25 | 5.96 | 5.97 | 56,014 | 5.97 |
| 8/19/2026 | 6.24 | 6.50 | 6.15 | 6.27 | 60,505 | 6.27 |
| 8/18/2026 | 6.15 | 6.49 | 6.03 | 6.26 | 42,098 | 6.26 |
| 8/17/2026 | 6.30 | 6.50 | 6.12 | 6.13 | 61,812 | 6.13 |
| 8/14/2026 | 6.17 | 6.40 | 6.05 | 6.35 | 51,630 | 6.35 |
| 8/13/2026 | 6.35 | 6.35 | 6.06 | 6.17 | 132,566 | 6.17 |
| 8/12/2026 | 6.26 | 6.56 | 5.80 | 6.36 | 165,489 | 6.36 |
| 8/11/2026 | 6.40 | 6.58 | 6.30 | 6.51 | 42,509 | 6.51 |