5 DAY PERFORMANCE
+31.37%
1 MONTH PERFORMANCE
+35.35%
3 MONTH PERFORMANCE
-0.15%
6 MONTH PERFORMANCE
-7.97%
YEAR-TO-DATE PERFORMANCE
+21.38%
1 YEAR PERFORMANCE
+61.84%
RideNow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.33 | $5.22 (-2.02%) | $5.34 | $5.05 | 5.39 K | |
| 11/04/2026 | $5.50 | $5.34 (-2.91%) | $5.57 | $5.07 | 140.90 K | $206.32 M |
| 11/03/2026 | $5.50 | $5.36 (-2.55%) | $5.51 | $5.10 | 78.50 K | $207.09 M |
| 11/02/2026 | $5.16 | $5.46 (5.81%) | $5.74 | $4.97 | 77.10 K | $210.96 M |
| 10/30/2026 | $5.15 | $5.10 (-0.97%) | $5.16 | $4.88 | 43.10 K | $197.05 M |
| 10/29/2026 | $5.45 | $5.27 (-3.3%) | $5.73 | $5.24 | 48.90 K | $203.62 M |
| 10/28/2026 | $5.61 | $5.36 (-4.46%) | $5.63 | $5.34 | 97.40 K | $207.09 M |
| 10/27/2026 | $5.19 | $5.61 (8.09%) | $5.69 | $5.08 | 42.70 K | $216.75 M |
| 10/26/2026 | $5.43 | $5.08 (-6.45%) | $5.43 | $5.04 | 73.10 K | $196.27 M |
| 10/23/2026 | $5.18 | $5.42 (4.63%) | $5.44 | $5.10 | 57.50 K | $209.41 M |
| 10/22/2026 | $5.00 | $5.18 (3.6%) | $5.18 | $4.99 | 33.80 K | $200.14 M |
| 10/21/2026 | $4.96 | $5.04 (1.61%) | $5.07 | $4.95 | 25.70 K | $194.73 M |
| 10/20/2026 | $4.95 | $4.93 (-0.4%) | $5.20 | $4.92 | 34.70 K | $190.48 M |
| 10/19/2026 | $4.86 | $4.89 (0.62%) | $4.97 | $4.80 | 29.80 K | $188.93 M |
| 10/16/2026 | $4.92 | $4.81 (-2.24%) | $5.18 | $4.73 | 39.70 K | $185.84 M |
| 10/15/2026 | $4.91 | $4.89 (-0.41%) | $5.00 | $4.76 | 28.40 K | $188.93 M |
| 10/14/2026 | $4.75 | $4.86 (2.32%) | $4.93 | $4.75 | 32.70 K | $187.77 M |
| 10/13/2026 | $5.05 | $4.81 (-4.75%) | $5.06 | $4.79 | 47.10 K | $185.84 M |
| 10/12/2026 | $4.93 | $5.05 (2.43%) | $5.09 | $4.85 | 50.00 K | $195.12 M |
| 10/09/2026 | $4.95 | $4.94 (-0.2%) | $4.98 | $4.82 | 28.90 K | $190.87 M |
| 10/08/2026 | $4.88 | $4.81 (-1.43%) | $4.88 | $4.66 | 57.10 K | $185.84 M |
| 10/07/2026 | $4.82 | $4.88 (1.24%) | $4.90 | $4.52 | 56.50 K | $188.55 M |
| 10/06/2026 | $4.95 | $4.88 (-1.41%) | $4.95 | $4.70 | 73.60 K | $188.55 M |
| 10/05/2026 | $5.33 | $4.95 (-7.13%) | $5.33 | $4.89 | 116.10 K | $191.25 M |
| 10/02/2026 | $5.34 | $5.38 (0.75%) | $5.45 | $5.14 | 82.70 K | $207.87 M |
| 10/01/2026 | $5.44 | $5.30 (-2.48%) | $5.61 | $5.11 | 81.90 K | $204.78 M |
| 09/30/2026 | $6.23 | $5.50 (-11.72%) | $6.32 | $5.47 | 52.10 K | $212.50 M |
| 09/29/2026 | $6.24 | $6.23 (-0.16%) | $6.35 | $6.11 | 26.80 K | $240.71 M |
| 09/28/2026 | $6.04 | $6.20 (2.65%) | $6.96 | $5.99 | 158.20 K | $239.55 M |
| 09/25/2026 | $6.13 | $6.06 (-1.14%) | $6.21 | $5.98 | 34.10 K | $234.14 M |
| 09/24/2026 | $6.00 | $6.08 (1.33%) | $6.27 | $5.91 | 85.40 K | $234.91 M |
| 09/23/2026 | $6.11 | $6.05 (-0.9%) | $6.22 | $5.89 | 54.50 K | $233.75 M |
| 09/22/2026 | $6.09 | $6.15 (0.99%) | $6.17 | $5.49 | 44.20 K | $237.62 M |
| 09/21/2026 | $5.62 | $6.02 (7.12%) | $6.04 | $5.53 | 79.00 K | $232.59 M |
| 09/18/2026 | $5.62 | $5.64 (0.36%) | $5.68 | $5.45 | 231.10 K | $217.91 M |
| 09/17/2026 | $5.79 | $5.67 (-2.07%) | $5.86 | $5.54 | 41.50 K | $219.07 M |
| 09/16/2026 | $5.68 | $5.64 (-0.7%) | $5.71 | $5.50 | 53.40 K | $217.91 M |
| 09/15/2026 | $5.62 | $5.63 (0.18%) | $5.67 | $5.51 | 43.70 K | $217.53 M |
| 09/14/2026 | $5.64 | $5.62 (-0.35%) | $5.80 | $5.60 | 42.80 K | $217.14 M |
| 09/11/2026 | $5.60 | $5.63 (0.54%) | $5.75 | $5.60 | 47.50 K | $217.53 M |
| 09/10/2026 | $5.52 | $5.57 (0.91%) | $5.68 | $5.50 | 42.30 K | $215.21 M |
| 09/09/2026 | $5.65 | $5.52 (-2.3%) | $5.70 | $5.51 | 31.30 K | $213.28 M |
| 09/08/2026 | $5.80 | $5.66 (-2.41%) | $5.89 | $5.65 | 52.20 K | $218.68 M |
| 09/04/2026 | $5.84 | $5.84 (0%) | $5.95 | $5.80 | 35.70 K | $225.64 M |
| 09/03/2026 | $5.80 | $5.85 (0.86%) | $5.94 | $5.64 | 38.30 K | $226.03 M |
| 09/02/2026 | $5.61 | $5.73 (2.14%) | $5.83 | $5.61 | 66.00 K | $221.39 M |
| 09/01/2026 | $5.65 | $5.56 (-1.59%) | $5.75 | $5.50 | 90.20 K | $214.82 M |
| 08/31/2026 | $5.68 | $5.66 (-0.35%) | $5.88 | $5.38 | 136.90 K | $218.68 M |
| 08/28/2026 | $5.94 | $5.67 (-4.55%) | $5.94 | $5.66 | 94.90 K | $219.07 M |
| 08/27/2026 | $5.92 | $5.90 (-0.34%) | $6.09 | $5.85 | 46.00 K | $227.96 M |
| 08/26/2026 | $5.89 | $5.92 (0.51%) | $6.15 | $5.78 | 79.00 K | $228.73 M |
| 08/25/2026 | $5.98 | $5.95 (-0.5%) | $6.34 | $5.88 | 68.90 K | $229.89 M |
| 08/24/2026 | $6.02 | $5.93 (-1.5%) | $6.03 | $5.75 | 83.60 K | $229.12 M |
| 08/21/2026 | $6.16 | $5.97 (-3.08%) | $6.16 | $5.85 | 68.70 K | $230.66 M |
| 08/20/2026 | $6.19 | $5.97 (-3.55%) | $6.25 | $5.96 | 56.00 K | $230.66 M |
| 08/19/2026 | $6.24 | $6.27 (0.48%) | $6.50 | $6.15 | 60.50 K | $242.25 M |
| 08/18/2026 | $6.15 | $6.26 (1.79%) | $6.49 | $6.03 | 43.40 K | $241.87 M |
| 08/17/2026 | $6.30 | $6.13 (-2.7%) | $6.49 | $6.12 | 61.80 K | $236.84 M |
| 08/14/2026 | $6.17 | $6.35 (2.92%) | $6.40 | $6.05 | 51.60 K | $245.34 M |
| 08/13/2026 | $6.35 | $6.17 (-2.83%) | $6.35 | $6.06 | 132.60 K | $238.39 M |
| 08/12/2026 | $6.26 | $6.36 (1.6%) | $6.56 | $5.80 | 165.50 K | $245.73 M |
| 08/11/2026 | $6.40 | $6.51 (1.72%) | $6.58 | $6.30 | 42.50 K | $251.53 M |
| 08/10/2026 | $6.78 | $6.43 (-5.16%) | $6.85 | $6.30 | 83.90 K | $248.43 M |
| 08/07/2026 | $6.84 | $6.80 (-0.58%) | $6.92 | $6.64 | 52.90 K | $262.73 M |
| 08/06/2026 | $6.71 | $6.83 (1.79%) | $6.85 | $6.59 | 133.60 K | $263.89 M |
| 08/05/2026 | $6.82 | $6.71 (-1.61%) | $6.82 | $6.51 | 35.10 K | $259.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
