NASDAQ : RDNW
RideNow Group, Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 5.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 205.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RideNow Group, Inc. (RDNW) closed at 5.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.16 | 5.74 | 4.97 | 5.46 | 77,140 | +7.06% |
| 2026-10-30 | 5.15 | 5.155 | 4.88 | 5.1 | 43,054 | -3.23% |
| 2026-10-29 | 5.45 | 5.73 | 5.24 | 5.27 | 48,901 | -1.68% |
| 2026-10-28 | 5.61 | 5.625 | 5.34 | 5.36 | 97,397 | -4.46% |
| 2026-10-27 | 5.19 | 5.69 | 5.08 | 5.61 | 42,684 | +10.43% |
| 2026-10-26 | 5.43 | 5.43 | 5.04 | 5.08 | 73,056 | -6.27% |
| 2026-10-23 | 5.18 | 5.44 | 5.1 | 5.42 | 57,459 | +4.63% |
| 2026-10-22 | 5 | 5.18 | 4.99 | 5.18 | 33,775 | +2.78% |
| 2026-10-21 | 4.96 | 5.07 | 4.945 | 5.04 | 26,019 | +2.23% |
| 2026-10-20 | 4.95 | 5.2 | 4.92 | 4.93 | 34,684 | +0.82% |
| 2026-10-19 | 4.86 | 4.97 | 4.8 | 4.89 | 29,752 | +1.66% |
| 2026-10-16 | 4.92 | 5.18 | 4.732 | 4.81 | 39,661 | -1.64% |
| 2026-10-15 | 4.91 | 5 | 4.76 | 4.89 | 28,359 | +0.62% |
| 2026-10-14 | 4.75 | 4.933 | 4.75 | 4.86 | 32,728 | +1.04% |
| 2026-10-13 | 5.05 | 5.06 | 4.79 | 4.81 | 47,106 | -4.75% |
| 2026-10-12 | 4.93 | 5.09 | 4.85 | 5.05 | 50,005 | +2.23% |
| 2026-10-09 | 4.95 | 4.98 | 4.825 | 4.94 | 28,882 | +2.70% |
| 2026-10-08 | 4.88 | 4.88 | 4.66 | 4.81 | 57,053 | -1.43% |
| 2026-10-07 | 4.82 | 4.9 | 4.523 | 4.88 | 56,540 | +0.00% |
| 2026-10-06 | 4.95 | 4.95 | 4.7 | 4.88 | 73,582 | -1.41% |
| 2026-10-05 | 5.33 | 5.33 | 4.89 | 4.95 | 116,099 | -7.99% |
| 2026-10-02 | 5.34 | 5.445 | 5.135 | 5.38 | 82,739 | +1.41% |
| 2026-10-01 | 5.44 | 5.61 | 5.11 | 5.305 | 81,856 | -3.55% |
| 2026-09-30 | 6.23 | 6.32 | 5.475 | 5.5 | 52,099 | -11.72% |
| 2026-09-29 | 6.24 | 6.35 | 6.115 | 6.23 | 26,792 | +0.48% |
| 2026-09-28 | 6.04 | 6.959 | 5.99 | 6.2 | 158,256 | +2.31% |
| 2026-09-25 | 6.13 | 6.21 | 5.98 | 6.06 | 34,104 | -0.33% |
| 2026-09-24 | 6 | 6.27 | 5.905 | 6.08 | 85,423 | +0.50% |
| 2026-09-23 | 6.105 | 6.22 | 5.89 | 6.05 | 54,501 | -1.63% |
| 2026-09-22 | 6.09 | 6.17 | 5.49 | 6.15 | 44,180 | +2.16% |
| 2026-09-21 | 5.62 | 6.04 | 5.525 | 6.02 | 78,960 | +6.74% |
| 2026-09-18 | 5.62 | 5.68 | 5.455 | 5.64 | 231,117 | -0.53% |
| 2026-09-17 | 5.79 | 5.86 | 5.54 | 5.67 | 41,547 | +0.53% |
| 2026-09-16 | 5.68 | 5.71 | 5.5 | 5.64 | 53,427 | +0.18% |
| 2026-09-15 | 5.62 | 5.67 | 5.51 | 5.63 | 43,688 | +0.18% |
| 2026-09-14 | 5.64 | 5.8 | 5.6 | 5.62 | 42,805 | -0.18% |
| 2026-09-11 | 5.6 | 5.75 | 5.6 | 5.63 | 47,513 | +1.08% |
| 2026-09-10 | 5.52 | 5.675 | 5.5 | 5.57 | 42,328 | +0.91% |
| 2026-09-09 | 5.65 | 5.7 | 5.51 | 5.52 | 32,120 | -2.47% |
| 2026-09-08 | 5.8 | 5.89 | 5.65 | 5.66 | 52,513 | -3.08% |
| 2026-09-04 | 5.84 | 5.955 | 5.8 | 5.84 | 35,721 | -0.17% |
| 2026-09-03 | 5.8 | 5.94 | 5.642 | 5.85 | 38,326 | +2.09% |
| 2026-09-02 | 5.61 | 5.83 | 5.61 | 5.73 | 66,013 | +3.06% |
| 2026-09-01 | 5.65 | 5.75 | 5.5 | 5.56 | 90,163 | -1.77% |
| 2026-08-31 | 5.68 | 5.88 | 5.38 | 5.66 | 136,898 | -0.18% |
| 2026-08-28 | 5.94 | 5.94 | 5.66 | 5.67 | 94,873 | -3.90% |
| 2026-08-27 | 5.92 | 6.09 | 5.85 | 5.9 | 46,006 | -0.34% |
| 2026-08-26 | 5.89 | 6.15 | 5.78 | 5.92 | 79,030 | -0.50% |
| 2026-08-25 | 5.98 | 6.335 | 5.878 | 5.95 | 68,928 | +0.34% |
| 2026-08-24 | 6.02 | 6.03 | 5.75 | 5.93 | 83,595 | -0.67% |
| 2026-08-21 | 6.16 | 6.16 | 5.85 | 5.97 | 68,682 | +0.00% |
| 2026-08-20 | 6.19 | 6.25 | 5.96 | 5.97 | 56,013 | -4.78% |
| 2026-08-19 | 6.24 | 6.5 | 6.15 | 6.27 | 60,505 | +0.16% |
| 2026-08-18 | 6.15 | 6.49 | 6.03 | 6.26 | 43,353 | +2.12% |
| 2026-08-17 | 6.3 | 6.495 | 6.12 | 6.13 | 61,812 | -3.46% |
| 2026-08-14 | 6.17 | 6.4 | 6.047 | 6.35 | 51,629 | +2.92% |
| 2026-08-13 | 6.35 | 6.35 | 6.06 | 6.17 | 132,567 | -2.99% |
| 2026-08-12 | 6.26 | 6.56 | 5.8 | 6.36 | 165,503 | -2.30% |
| 2026-08-11 | 6.4 | 6.58 | 6.3 | 6.51 | 42,510 | +1.24% |
| 2026-08-10 | 6.78 | 6.85 | 6.295 | 6.43 | 83,874 | -5.44% |
| 2026-08-07 | 6.84 | 6.92 | 6.643 | 6.8 | 52,883 | -0.44% |
| 2026-08-06 | 6.71 | 6.85 | 6.59 | 6.83 | 133,638 | +1.79% |
| 2026-08-05 | 6.82 | 6.82 | 6.51 | 6.71 | 35,067 | -1.90% |
| 2026-08-04 | 6.83 | 7 | 6.775 | 6.84 | 62,608 | +0.15% |
| 2026-08-03 | 6.2 | 6.939 | 6.19 | 6.83 | 67,793 | +10.52% |
| 2026-07-31 | 6.4 | 6.48 | 6.12 | 6.18 | 69,378 | -3.89% |
| 2026-07-30 | 6.63 | 6.78 | 6.365 | 6.43 | 67,412 | -3.02% |
| 2026-07-29 | 6.5 | 6.735 | 6.4 | 6.63 | 57,971 | +2.00% |
| 2026-07-28 | 6.51 | 6.83 | 6.35 | 6.5 | 125,020 | +0.00% |
| 2026-07-27 | 6.45 | 6.6 | 6.4 | 6.5 | 85,600 | +1.56% |
| 2026-07-24 | 6.39 | 6.51 | 6.25 | 6.4 | 61,085 | +0.16% |
| 2026-07-23 | 6.1 | 6.49 | 6.1 | 6.39 | 53,861 | +3.73% |
| 2026-07-22 | 6.1 | 6.205 | 6.01 | 6.16 | 45,641 | +0.98% |
| 2026-07-21 | 5.85 | 6.24 | 5.85 | 6.1 | 35,925 | +4.63% |
| 2026-07-20 | 6.01 | 6.05 | 5.72 | 5.83 | 47,047 | -1.85% |
| 2026-07-17 | 5.87 | 6.12 | 5.81 | 5.94 | 51,269 | +0.17% |
| 2026-07-16 | 5.93 | 6.41 | 5.8 | 5.93 | 30,341 | +0.00% |
| 2026-07-15 | 5.8 | 6 | 5.755 | 5.93 | 28,428 | +1.89% |
| 2026-07-14 | 6.14 | 6.14 | 5.76 | 5.82 | 66,803 | -2.18% |
| 2026-07-13 | 5.89 | 6.07 | 5.713 | 5.95 | 70,421 | +1.19% |
| 2026-07-10 | 5.94 | 6.02 | 5.83 | 5.88 | 54,238 | -1.34% |
| 2026-07-09 | 5.88 | 6.09 | 5.76 | 5.96 | 95,144 | +1.36% |
| 2026-07-08 | 5.9 | 6.105 | 5.82 | 5.88 | 147,541 | -1.51% |
| 2026-07-07 | 6.12 | 6.35 | 5.95 | 5.97 | 105,974 | -2.45% |
| 2026-07-06 | 6.4 | 6.4 | 6.055 | 6.12 | 144,676 | -4.38% |
| 2026-07-02 | 6.63 | 6.77 | 6.2 | 6.4 | 97,833 | -3.32% |
| 2026-07-01 | 6.62 | 6.86 | 6.35 | 6.62 | 107,653 | -0.60% |
| 2026-06-30 | 7.04 | 7.04 | 6.44 | 6.66 | 152,971 | -5.93% |
| 2026-06-29 | 6.99 | 7.18 | 6.71 | 7.08 | 129,240 | +1.29% |
| 2026-06-26 | 6.79 | 7.48 | 6.74 | 6.99 | 1,857,912 | +2.64% |
| 2026-06-25 | 6.45 | 6.83 | 6.185 | 6.81 | 120,569 | +5.91% |
| 2026-06-24 | 6.48 | 6.57 | 6.27 | 6.43 | 107,865 | +0.00% |
| 2026-06-23 | 6.47 | 6.7 | 6.42 | 6.43 | 87,446 | -1.00% |
| 2026-06-22 | 7.52 | 7.52 | 6.47 | 6.495 | 65,850 | -13.75% |
| 2026-06-18 | 7.5 | 7.59 | 7.23 | 7.53 | 96,964 | +1.62% |
| 2026-06-17 | 7.55 | 7.81 | 7.28 | 7.41 | 64,477 | -1.85% |
| 2026-06-16 | 7.81 | 7.96 | 7.5 | 7.55 | 64,338 | -3.33% |
| 2026-06-15 | 7.85 | 7.98 | 7.77 | 7.81 | 37,978 | -0.51% |
| 2026-06-12 | 7.76 | 7.955 | 7.45 | 7.85 | 33,301 | +1.03% |
| 2026-06-11 | 7.735 | 7.94 | 7.475 | 7.77 | 74,006 | +0.13% |
| 2026-06-10 | 7.27 | 7.81 | 7.27 | 7.76 | 64,296 | +7.03% |
| 2026-06-09 | 7.31 | 7.92 | 7.07 | 7.25 | 55,972 | +0.28% |
| 2026-06-08 | 7.39 | 7.75 | 7.085 | 7.23 | 93,645 | -0.96% |
| 2026-06-05 | 7.75 | 8.17 | 7.27 | 7.3 | 105,806 | -5.81% |
| 2026-06-04 | 7.71 | 8.07 | 7.102 | 7.75 | 107,257 | +0.65% |
| 2026-06-03 | 8.38 | 8.55 | 7.55 | 7.7 | 273,051 | -6.78% |
| 2026-06-02 | 8.18 | 8.32 | 8.055 | 8.26 | 111,979 | +1.04% |
| 2026-06-01 | 8.08 | 8.415 | 7.99 | 8.175 | 105,520 | +1.30% |
| 2026-05-29 | 8.13 | 8.17 | 7.95 | 8.07 | 69,851 | -0.37% |
| 2026-05-28 | 8.25 | 8.4 | 7.9 | 8.1 | 120,144 | -1.82% |
| 2026-05-27 | 8.17 | 8.49 | 8.1 | 8.25 | 97,021 | +1.73% |
| 2026-05-26 | 7.91 | 8.15 | 7.91 | 8.11 | 139,287 | +3.84% |
| 2026-05-22 | 7.84 | 8.1 | 7.72 | 7.81 | 113,370 | -1.01% |
| 2026-05-21 | 7.66 | 7.95 | 7.64 | 7.89 | 79,614 | +1.81% |
| 2026-05-20 | 7.53 | 7.91 | 7.53 | 7.75 | 35,844 | +1.97% |
| 2026-05-19 | 7.4 | 7.73 | 7.25 | 7.6 | 54,080 | +1.33% |
| 2026-05-18 | 8.1 | 8.1 | 7.38 | 7.5 | 66,034 | -5.18% |
| 2026-05-15 | 7.62 | 8.16 | 7.51 | 7.91 | 172,188 | -0.25% |
| 2026-05-14 | 7.82 | 8.065 | 7.6 | 7.93 | 67,436 | +0.51% |
| 2026-05-13 | 7.88 | 7.94 | 7.74 | 7.89 | 21,035 | +0.13% |