American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Ryde Group Ltd.

RYDE Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

RYDE historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of RYDE by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
RYDE Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
RYDE Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
RYDE Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in RYDE holdings by institutional investors

Insider Trading

Quarterly net insider trading by RYDE's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for RYDE

Quiver Logo

No former government officials on record as having lobbied for RYDE

Revolving Door Dashboard
Corporate Lobbying

RYDE Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

RYDE Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
RYDE Income Statement
RYDE Balance Sheet
RYDE Cash Flow
U.S. Patents

New RYDE patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to RYDE from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
RYDE News

Recent insights relating to RYDE

CNBC Recommendations

Recent picks made for RYDE stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in RYDE

RYDE Analyst Ratings

RYDE Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
RYDE Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $RYDE stock a Buy, Sell, or Hold?

  • What is the price target for $RYDE stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

RYDE Top Shareholders
Shareholder
Shares Held
RYDE Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $RYDE stock?

  • Who owns the most shares of $RYDE stock?

  • What funds own $RYDE stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

RYDE Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view RYDE Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About RYDE

Ryde Group Ltd operates a technology platform that provides a range of ride-hailing, carpooling and delivery focused offerings in Singapore. The company operates in twos segments namely Mobility provides on-demand and scheduled carpooling and ride-hailing services, matching riders to its driver partners; and Quick Commerce provides on-demand, scheduled, and multi-stop parcel delivery services.

Ryde Group Ltd. (RYDE) Historical Stock Prices

Ryde Group Ltd. (RYDE) closed at $0.6951 on September 22, 2026. Over the past year its adjusted close ranged from $0.2219 to $1.49. Daily prices go back to March 6, 2024, 639 trading days in all.

  • 1 month-16.10%
  • 3 months-3.16%
  • Year to date+167.35%
  • 1 year+87.86%
  • 3 years—
  • 5 years—
  • Max-82.62%
See every congressional and insider trade on the RYDE price chart

Quiver Premium charts RYDE's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.7139 0.7400 0.6737 0.6951 0.6951 2,958,395
Sep 21, 2026 0.6897 0.7140 0.6447 0.6883 0.6883 197,715
Sep 18, 2026 0.7300 0.7500 0.6882 0.7214 0.7214 7,790,389
Sep 17, 2026 0.7300 0.7395 0.6851 0.6993 0.6993 61,289
Sep 16, 2026 0.7300 0.7300 0.6349 0.6839 0.6839 532,203
Sep 15, 2026 0.6590 0.7406 0.6300 0.6656 0.6656 2,753,585
Sep 14, 2026 0.6500 0.6800 0.6116 0.6340 0.6340 31,716
Sep 11, 2026 0.6662 0.6662 0.6018 0.6500 0.6500 38,776
Sep 10, 2026 0.7300 0.7300 0.6335 0.6335 0.6335 21,462
Sep 9, 2026 0.6789 0.7196 0.6551 0.7195 0.7195 9,367
Sep 8, 2026 0.6700 0.7300 0.6404 0.7083 0.7083 21,276
Sep 4, 2026 0.6772 0.7196 0.6458 0.7194 0.7194 22,760
Sep 3, 2026 0.7040 0.7196 0.6798 0.7196 0.7196 32,585
Sep 2, 2026 0.7270 0.7280 0.6818 0.7146 0.7146 37,467
Sep 1, 2026 0.6819 0.7098 0.6719 0.7024 0.7024 37,257
Aug 31, 2026 0.6776 0.6797 0.6105 0.6715 0.6715 39,108
Aug 28, 2026 0.6400 0.6959 0.6400 0.6658 0.6658 87,589
Aug 27, 2026 0.6712 0.6712 0.6012 0.6427 0.6427 52,938
Aug 26, 2026 0.7297 0.7297 0.6354 0.6552 0.6552 56,878
Aug 25, 2026 0.7600 0.7650 0.7300 0.7300 0.7300 101,499
Aug 24, 2026 0.8036 0.8252 0.7568 0.7880 0.7880 58,435
Aug 21, 2026 0.7531 0.9088 0.7531 0.8285 0.8285 81,118
Aug 20, 2026 0.7737 0.9087 0.6600 0.8449 0.8449 39,312
Aug 19, 2026 0.9455 0.9500 0.8531 0.8900 0.8900 121,740
Aug 18, 2026 0.9500 0.9500 0.9042 0.9284 0.9284 62,804
Aug 17, 2026 0.8500 0.9700 0.8300 0.9699 0.9699 362,951
Aug 14, 2026 0.8300 0.9000 0.8300 0.8712 0.8712 89,783
Aug 13, 2026 0.8470 0.9450 0.8021 0.9070 0.9070 433,420
Aug 12, 2026 0.7006 0.8112 0.7006 0.7879 0.7879 64,575
Aug 11, 2026 0.7800 0.7845 0.7262 0.7845 0.7845 69,616
Aug 10, 2026 0.8350 0.8500 0.7505 0.7870 0.7870 138,095
Aug 7, 2026 0.8188 0.8698 0.7312 0.8325 0.8325 121,516
Aug 6, 2026 0.8800 0.8800 0.7305 0.8388 0.8388 45,823
Aug 5, 2026 0.8000 0.8890 0.7999 0.8500 0.8500 185,230
Aug 4, 2026 0.8013 0.9000 0.7350 0.8274 0.8274 605,356
Aug 3, 2026 0.7783 0.8500 0.6500 0.7900 0.7900 629,356
Jul 31, 2026 0.5800 0.8900 0.5798 0.7450 0.7450 2,242,269
Jul 30, 2026 0.5800 0.6300 0.3828 0.5439 0.5439 88,496
Jul 29, 2026 0.6399 0.6784 0.6148 0.6300 0.6300 51,608
Jul 28, 2026 0.5815 0.6449 0.5710 0.6440 0.6440 97,172
Jul 27, 2026 0.5917 0.6576 0.5499 0.6200 0.6200 84,391
Jul 24, 2026 0.6547 0.6749 0.5928 0.6100 0.6100 188,951
Jul 23, 2026 0.6001 0.7000 0.6001 0.6749 0.6749 150,191
Jul 22, 2026 0.6870 0.6977 0.6300 0.6789 0.6789 8,911
Jul 21, 2026 0.6500 0.6890 0.6200 0.6870 0.6870 9,706
Jul 20, 2026 0.6368 0.7000 0.5592 0.6541 0.6541 73,843
Jul 17, 2026 0.5778 0.7031 0.5777 0.6565 0.6565 304,307
Jul 16, 2026 0.6400 0.6600 0.5100 0.5777 0.5777 74,917
Jul 15, 2026 0.6600 0.6600 0.5800 0.6100 0.6100 67,034
Jul 14, 2026 0.6300 0.7000 0.5891 0.6375 0.6375 46,040
Jul 13, 2026 0.6643 0.6846 0.6301 0.6301 0.6301 7,942
Jul 10, 2026 0.7000 0.7000 0.6499 0.6846 0.6846 16,031
Jul 9, 2026 0.6800 0.6800 0.6501 0.6800 0.6800 32,458
Jul 8, 2026 0.6122 0.6879 0.5800 0.6411 0.6411 44,334
Jul 7, 2026 0.6300 0.7099 0.6003 0.6351 0.6351 14,025
Jul 6, 2026 0.6847 0.6977 0.6173 0.6313 0.6313 28,294
Jul 2, 2026 0.6437 0.7005 0.6301 0.7000 0.7000 81,851
Jul 1, 2026 0.6000 0.6915 0.6000 0.6506 0.6506 50,639
Jun 30, 2026 0.6580 0.6805 0.6049 0.6413 0.6413 10,596
Jun 29, 2026 0.6000 0.6531 0.6000 0.6329 0.6329 67,029
Jun 26, 2026 0.6900 0.7038 0.6100 0.6110 0.6110 63,430
Jun 25, 2026 0.7500 0.7500 0.6600 0.6600 0.6600 64,217
Jun 24, 2026 0.7309 0.7309 0.6838 0.7198 0.7198 22,313
Jun 23, 2026 0.7400 0.7600 0.7000 0.7178 0.7178 72,448
Jun 22, 2026 0.6600 0.7492 0.6600 0.7413 0.7413 41,789
Jun 18, 2026 0.6500 0.7643 0.6232 0.7340 0.7340 57,368
Jun 17, 2026 0.6878 0.7198 0.6400 0.6665 0.6665 221,405
Jun 16, 2026 0.7365 0.7664 0.6607 0.6878 0.6878 108,622
Jun 15, 2026 0.7300 0.8000 0.6305 0.7484 0.7484 253,361
Jun 12, 2026 0.7825 0.7825 0.6997 0.7380 0.7380 158,847
Jun 11, 2026 0.7687 0.7800 0.7138 0.7800 0.7800 43,952
Jun 10, 2026 0.7611 0.8000 0.7212 0.7500 0.7500 100,340
Jun 9, 2026 0.7603 0.8600 0.7000 0.7283 0.7283 217,681
Jun 8, 2026 0.7916 0.9195 0.7590 0.7600 0.7600 71,070
Jun 5, 2026 0.8495 0.9200 0.7901 0.8300 0.8300 282,583
Jun 4, 2026 0.6069 0.9200 0.6069 0.9200 0.9200 1,420,580
Jun 3, 2026 0.8343 0.8705 0.7000 0.7910 0.7910 878,667
Jun 2, 2026 0.8600 0.9064 0.8350 0.8629 0.8629 317,088
Jun 1, 2026 0.9360 0.9612 0.8383 0.9200 0.9200 535,831
May 29, 2026 1.05 1.05 0.9504 0.9650 0.9650 155,864
May 28, 2026 1.10 1.10 1.01 1.07 1.07 271,080
May 27, 2026 1.08 1.14 1.04 1.10 1.10 150,701
May 26, 2026 1.00 1.12 0.9289 1.08 1.08 326,029
May 22, 2026 0.9227 1.11 0.9227 1.04 1.04 282,139
May 21, 2026 0.9240 0.9549 0.9200 0.9500 0.9500 27,841
May 20, 2026 0.9263 0.9500 0.9200 0.9500 0.9500 76,933
May 19, 2026 0.9416 0.9500 0.9100 0.9500 0.9500 21,298
May 18, 2026 0.9700 0.9800 0.9400 0.9800 0.9800 93,877
May 15, 2026 0.9670 0.9904 0.9381 0.9904 0.9904 33,670
May 14, 2026 1.07 1.08 0.9400 0.9999 0.9999 155,688
May 13, 2026 0.9000 1.04 0.8500 1.02 1.02 260,719
May 12, 2026 1.01 1.05 0.8100 0.9311 0.9311 449,337
May 11, 2026 0.9700 1.01 0.9700 1.01 1.01 198,428
May 8, 2026 1.13 1.13 1.01 1.03 1.03 304,546
May 7, 2026 1.15 1.15 0.9600 1.13 1.13 456,058
May 6, 2026 1.17 1.22 1.13 1.15 1.15 252,942
May 5, 2026 1.20 1.24 1.01 1.12 1.12 270,810
May 4, 2026 1.30 1.35 1.20 1.23 1.23 379,284
May 1, 2026 1.31 1.40 1.25 1.30 1.30 340,358
Apr 30, 2026 1.29 1.39 1.24 1.35 1.35 471,854
Apr 29, 2026 1.14 1.30 1.05 1.30 1.30 369,310
Apr 28, 2026 1.06 1.29 1.06 1.18 1.18 1,035,945
Apr 27, 2026 1.22 1.24 0.9100 0.9900 0.9900 857,046
Apr 24, 2026 1.48 1.49 1.23 1.24 1.24 178,123
Apr 23, 2026 1.45 1.50 1.36 1.48 1.48 191,382
Apr 22, 2026 1.50 1.55 1.46 1.47 1.47 791,709
Apr 21, 2026 1.50 1.50 1.41 1.41 1.41 623,550
Apr 20, 2026 1.50 1.51 1.35 1.48 1.48 392,142
Apr 17, 2026 1.51 1.51 1.35 1.49 1.49 697,039
Apr 16, 2026 1.47 1.50 1.31 1.49 1.49 1,431,012
Apr 15, 2026 1.30 1.43 1.19 1.23 1.23 1,197,942
Apr 14, 2026 1.50 1.55 1.27 1.39 1.39 3,008,358
Apr 13, 2026 1.24 1.50 1.23 1.48 1.48 2,160,921
Apr 10, 2026 1.21 1.26 1.01 1.15 1.15 2,367,048
Apr 9, 2026 1.08 1.20 1.07 1.17 1.17 1,380,344
Apr 8, 2026 1.20 1.31 1.00 1.04 1.04 4,164,427
Apr 7, 2026 0.7672 1.03 0.7672 1.03 1.03 8,725,871
Apr 6, 2026 0.6500 0.7798 0.6200 0.7570 0.7570 1,468,229
Apr 2, 2026 0.6200 0.6600 0.5806 0.6600 0.6600 666,007
Apr 1, 2026 0.5387 0.6400 0.5000 0.6270 0.6270 316,205
Mar 31, 2026 0.4729 0.5460 0.4561 0.5460 0.5460 244,587
Mar 30, 2026 0.5000 0.5400 0.3979 0.4668 0.4668 898,518
Mar 27, 2026 0.5124 0.5435 0.4705 0.4900 0.4900 465,596
Mar 26, 2026 0.5182 0.5500 0.4700 0.5228 0.5228 827,094
Mar 25, 2026 0.3887 0.5500 0.3887 0.4630 0.4630 1,417,753
Mar 24, 2026 0.3574 0.4125 0.2430 0.4001 0.4001 2,828,587
Mar 23, 2026 0.5489 0.6641 0.4817 0.4826 0.4826 1,131,760
Mar 20, 2026 0.6300 0.6699 0.5295 0.5295 0.5295 549,625
Mar 19, 2026 0.5993 0.6600 0.5140 0.6368 0.6368 577,728
Mar 18, 2026 0.6889 0.7002 0.6301 0.6662 0.6662 358,936
Mar 17, 2026 0.7021 0.7240 0.6800 0.7030 0.7030 173,014
Mar 16, 2026 0.6800 0.7497 0.6600 0.6812 0.6812 427,587
Mar 13, 2026 0.7278 0.7588 0.6500 0.6905 0.6905 780,022
Mar 12, 2026 0.6800 0.7735 0.6275 0.7377 0.7377 1,152,598
Mar 11, 2026 0.6052 0.6900 0.6013 0.6850 0.6850 341,561
Mar 10, 2026 0.5791 0.6500 0.5702 0.6175 0.6175 273,661
Mar 9, 2026 0.6236 0.6498 0.5601 0.6100 0.6100 445,356
Mar 6, 2026 0.5950 0.6777 0.5500 0.6400 0.6400 1,089,635
Mar 5, 2026 0.4876 0.6000 0.4300 0.6000 0.6000 1,297,094
Mar 4, 2026 0.4488 0.5537 0.4390 0.5109 0.5109 1,612,979
Mar 3, 2026 0.4526 0.5000 0.4041 0.5000 0.5000 3,443,365
Mar 2, 2026 0.2300 0.4864 0.2300 0.4500 0.4500 104,600,945
Feb 27, 2026 0.2400 0.2400 0.2222 0.2314 0.2314 75,938
Feb 26, 2026 0.2250 0.2454 0.2250 0.2396 0.2396 280,323
Feb 25, 2026 0.2500 0.2695 0.2250 0.2290 0.2290 36,775
Feb 24, 2026 0.2050 0.2386 0.2050 0.2219 0.2219 483,818
Feb 23, 2026 0.2500 0.2650 0.2131 0.2331 0.2331 170,902
Feb 20, 2026 0.2540 0.2665 0.2501 0.2541 0.2541 57,316
Feb 19, 2026 0.2772 0.2772 0.2535 0.2665 0.2665 33,675
Feb 18, 2026 0.2826 0.3065 0.2467 0.2800 0.2800 512,953
Feb 17, 2026 0.2520 0.2600 0.2449 0.2600 0.2600 51,701
Feb 13, 2026 0.2655 0.2667 0.2535 0.2600 0.2600 24,467
Feb 12, 2026 0.2800 0.2885 0.2558 0.2613 0.2613 58,722
Feb 11, 2026 0.2681 0.2847 0.2645 0.2779 0.2779 27,366
Feb 10, 2026 0.2666 0.2830 0.2619 0.2830 0.2830 31,647
Feb 9, 2026 0.2613 0.2760 0.2521 0.2684 0.2684 111,053
Feb 6, 2026 0.2227 0.4210 0.2227 0.2760 0.2760 2,705,084
Feb 5, 2026 0.2585 0.2950 0.2503 0.2510 0.2510 74,428
Feb 4, 2026 0.2800 0.3000 0.2700 0.2784 0.2784 96,858
Feb 3, 2026 0.2800 0.3270 0.2758 0.2798 0.2798 60,877
Feb 2, 2026 0.2861 0.3120 0.2861 0.3120 0.3120 60,108
Jan 30, 2026 0.3189 0.3290 0.2444 0.2950 0.2950 322,952
Jan 29, 2026 0.3200 0.3500 0.3200 0.3290 0.3290 27,905
Jan 28, 2026 0.3383 0.3661 0.3297 0.3522 0.3522 35,522
Jan 27, 2026 0.3700 0.3813 0.3438 0.3438 0.3438 57,847
Jan 26, 2026 0.3700 0.3878 0.3680 0.3838 0.3838 31,145
Jan 23, 2026 0.3857 0.3887 0.3614 0.3879 0.3879 53,828
Jan 22, 2026 0.3381 0.4090 0.3300 0.3911 0.3911 174,585
Jan 21, 2026 0.3300 0.3500 0.3141 0.3500 0.3500 32,600
Jan 20, 2026 0.3600 0.3600 0.3209 0.3270 0.3270 119,523
Jan 16, 2026 0.3012 0.3428 0.3012 0.3400 0.3400 187,102
Jan 15, 2026 0.3260 0.3260 0.2900 0.3093 0.3093 72,638
Jan 14, 2026 0.2900 0.3170 0.2885 0.3130 0.3130 76,705
Jan 13, 2026 0.2959 0.3150 0.2920 0.3030 0.3030 87,127
Jan 12, 2026 0.3020 0.3209 0.3000 0.3051 0.3051 543,133
Jan 9, 2026 0.3140 0.3193 0.2884 0.3096 0.3096 61,718
Jan 8, 2026 0.3000 0.3099 0.2890 0.3067 0.3067 99,273
Jan 7, 2026 0.2705 0.3100 0.2705 0.3000 0.3000 210,916
Jan 6, 2026 0.2725 0.2998 0.2520 0.2743 0.2743 307,468
Jan 5, 2026 0.2618 0.2809 0.2575 0.2809 0.2809 214,011
Jan 2, 2026 0.2400 0.2600 0.2400 0.2575 0.2575 431,022
Dec 31, 2025 0.3145 0.3161 0.2400 0.2600 0.2600 13,456,750
Dec 30, 2025 0.2500 0.2800 0.2500 0.2581 0.2581 90,242
Dec 29, 2025 0.2900 0.3050 0.2692 0.2692 0.2692 116,987
Dec 26, 2025 0.3350 0.3373 0.2798 0.2845 0.2845 128,047
Dec 24, 2025 0.3064 0.3416 0.3001 0.3350 0.3350 11,665
Dec 23, 2025 0.3135 0.3600 0.2944 0.3199 0.3199 86,248
Dec 22, 2025 0.3500 0.3689 0.3200 0.3319 0.3319 149,630
Dec 19, 2025 0.3800 0.3800 0.3501 0.3538 0.3538 37,526
Dec 18, 2025 0.3400 0.3800 0.3400 0.3720 0.3720 65,284
Dec 17, 2025 0.3380 0.3725 0.3380 0.3381 0.3381 69,846
Dec 16, 2025 0.3810 0.4360 0.3064 0.3380 0.3380 131,976
Dec 15, 2025 0.4699 0.4699 0.4300 0.4399 0.4399 51,559
Dec 12, 2025 0.4510 0.4700 0.4510 0.4573 0.4573 28,321
Dec 11, 2025 0.4400 0.4698 0.4400 0.4687 0.4687 80,862
Dec 10, 2025 0.4775 0.4925 0.4483 0.4924 0.4924 64,434
Dec 9, 2025 0.4510 0.4790 0.4510 0.4640 0.4640 69,721
Dec 8, 2025 0.4800 0.4800 0.4533 0.4624 0.4624 33,482
Dec 5, 2025 0.4650 0.4893 0.4377 0.4719 0.4719 52,863
Dec 4, 2025 0.4900 0.4929 0.4651 0.4929 0.4929 88,548
Dec 3, 2025 0.4900 0.4993 0.4900 0.4934 0.4934 70,748
Dec 2, 2025 0.4900 0.5049 0.4900 0.4990 0.4990 20,193
Dec 1, 2025 0.5217 0.5217 0.4938 0.5074 0.5074 37,142
Nov 28, 2025 0.4700 0.5251 0.4700 0.5251 0.5251 68,726
Nov 26, 2025 0.4844 0.5206 0.4700 0.5200 0.5200 89,981
Nov 25, 2025 0.4811 0.4960 0.4600 0.4860 0.4860 60,988
Nov 24, 2025 0.4600 0.5076 0.4600 0.4960 0.4960 132,343
Nov 21, 2025 0.4500 0.5000 0.4500 0.4581 0.4581 111,075
Nov 20, 2025 0.4807 0.4998 0.4609 0.4609 0.4609 114,650
Nov 19, 2025 0.5137 0.5198 0.4851 0.5112 0.5112 62,040
Nov 18, 2025 0.4831 0.5299 0.4760 0.5296 0.5296 152,188
Nov 17, 2025 0.5000 0.5254 0.4727 0.5005 0.5005 136,413
Nov 14, 2025 0.4600 0.5107 0.4600 0.5050 0.5050 150,599
Nov 13, 2025 0.4500 0.4990 0.4500 0.4500 0.4500 155,600
Nov 12, 2025 0.5510 0.5510 0.4700 0.4700 0.4700 134,747
Nov 11, 2025 0.5288 0.5288 0.4654 0.5100 0.5100 208,434
Nov 10, 2025 0.4828 0.5141 0.4700 0.4700 0.4700 161,768
Nov 7, 2025 0.4530 0.4987 0.4500 0.4796 0.4796 182,730
Nov 6, 2025 0.4621 0.4670 0.4365 0.4670 0.4670 237,008
Nov 5, 2025 0.4255 0.4501 0.4180 0.4457 0.4457 81,359
Nov 4, 2025 0.4268 0.4602 0.4100 0.4400 0.4400 215,090
Nov 3, 2025 0.4171 0.4624 0.4035 0.4624 0.4624 278,075
Oct 31, 2025 0.4600 0.4800 0.4300 0.4300 0.4300 766,570
Oct 30, 2025 0.5292 0.5423 0.4565 0.5095 0.5095 16,547,388
Oct 29, 2025 0.5472 0.5580 0.5101 0.5580 0.5580 355,437
Oct 28, 2025 0.5385 0.5649 0.5301 0.5641 0.5641 135,128
Oct 27, 2025 0.5780 0.5957 0.5000 0.5599 0.5599 477,820
Oct 24, 2025 0.5900 0.6290 0.5550 0.6000 0.6000 833,356
Oct 23, 2025 0.4800 0.5680 0.4800 0.5500 0.5500 186,854
Oct 22, 2025 0.5577 0.5700 0.5237 0.5700 0.5700 455,450
Oct 21, 2025 0.5489 0.5800 0.5331 0.5750 0.5750 249,928
Oct 20, 2025 0.5370 0.5500 0.5144 0.5355 0.5355 227,672
Oct 17, 2025 0.5199 0.5498 0.4800 0.5288 0.5288 529,426
Oct 16, 2025 0.5400 0.5648 0.5013 0.5200 0.5200 296,965
Oct 15, 2025 0.5300 0.6199 0.5167 0.5650 0.5650 746,133
Oct 14, 2025 0.5500 0.5500 0.4910 0.4940 0.4940 184,116
Oct 13, 2025 0.5243 0.5372 0.5073 0.5290 0.5290 273,313
Oct 10, 2025 0.5299 0.6200 0.5100 0.5100 0.5100 1,394,866
Oct 9, 2025 0.5100 0.5950 0.4794 0.5266 0.5266 1,187,786
Oct 8, 2025 0.5000 0.5400 0.4560 0.4950 0.4950 2,239,814
Oct 7, 2025 0.3720 0.8880 0.3652 0.5700 0.5700 96,930,526
Oct 6, 2025 0.3657 0.3899 0.3650 0.3830 0.3830 267,511
Oct 3, 2025 0.3453 0.3900 0.3400 0.3770 0.3770 262,426
Oct 2, 2025 0.3600 0.3670 0.3400 0.3560 0.3560 232,287
Oct 1, 2025 0.3676 0.3750 0.3500 0.3698 0.3698 168,440
Sep 30, 2025 0.3701 0.3790 0.3476 0.3790 0.3790 175,097
Sep 29, 2025 0.3500 0.4100 0.3500 0.3800 0.3800 485,781
Sep 26, 2025 0.3300 0.3585 0.3300 0.3500 0.3500 168,512
Sep 25, 2025 0.3600 0.3790 0.3310 0.3325 0.3325 183,950
Sep 24, 2025 0.3421 0.3600 0.3400 0.3599 0.3599 197,108
Sep 23, 2025 0.3505 0.3702 0.3451 0.3600 0.3600 284,154
Sep 22, 2025 0.3710 0.3800 0.3408 0.3700 0.3700 202,799

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Ryde Group Ltd. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at RYDE, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation