RideNow Group, Inc. - Class B Common Stock (RDNW)
8.0700
-0.0300 (-0.37%)
NASDAQ· Last Trade: May 30th, 10:13 PM EDT
Historical Prices For RideNow Group, Inc. - Class B Common Stock (RDNW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 8.13 | 8.17 | 7.95 | 8.07 | 69,851 | 8.07 |
| 5/28/2026 | 8.25 | 8.40 | 7.90 | 8.10 | 120,145 | 8.10 |
| 5/27/2026 | 8.17 | 8.49 | 8.10 | 8.25 | 97,022 | 8.25 |
| 5/26/2026 | 7.91 | 8.15 | 7.91 | 8.11 | 139,288 | 8.11 |
| 5/22/2026 | 7.84 | 8.10 | 7.72 | 7.81 | 113,371 | 7.81 |
| 5/21/2026 | 7.66 | 7.95 | 7.64 | 7.89 | 79,615 | 7.89 |
| 5/20/2026 | 7.53 | 7.91 | 7.53 | 7.75 | 35,841 | 7.75 |
| 5/19/2026 | 7.40 | 7.73 | 7.25 | 7.60 | 54,081 | 7.60 |
| 5/18/2026 | 8.10 | 8.10 | 7.38 | 7.50 | 66,035 | 7.50 |
| 5/15/2026 | 7.62 | 8.16 | 7.51 | 7.91 | 172,189 | 7.91 |
| 5/14/2026 | 7.82 | 8.06 | 7.60 | 7.93 | 67,437 | 7.93 |
| 5/13/2026 | 7.88 | 7.94 | 7.74 | 7.89 | 21,035 | 7.89 |
| 5/12/2026 | 7.87 | 8.04 | 7.61 | 7.88 | 25,045 | 7.88 |
| 5/11/2026 | 8.10 | 8.10 | 7.76 | 7.91 | 66,271 | 7.91 |
| 5/08/2026 | 7.30 | 8.22 | 7.30 | 8.06 | 76,780 | 8.06 |
| 5/07/2026 | 7.17 | 7.29 | 7.05 | 7.23 | 29,156 | 7.23 |
| 5/06/2026 | 7.23 | 7.35 | 7.09 | 7.22 | 46,990 | 7.22 |
| 5/05/2026 | 7.05 | 7.30 | 7.05 | 7.28 | 35,780 | 7.28 |
| 5/04/2026 | 7.23 | 7.35 | 6.97 | 6.99 | 41,233 | 6.99 |
| 5/01/2026 | 7.31 | 7.41 | 7.16 | 7.24 | 23,324 | 7.24 |
| 4/30/2026 | 7.17 | 7.45 | 6.87 | 7.31 | 62,755 | 7.31 |
| 4/29/2026 | 7.14 | 7.40 | 7.00 | 7.26 | 98,249 | 7.26 |
| 4/28/2026 | 6.76 | 7.33 | 6.70 | 7.20 | 192,263 | 7.20 |
| 4/27/2026 | 6.76 | 6.90 | 6.72 | 6.81 | 41,699 | 6.81 |
| 4/24/2026 | 6.78 | 7.06 | 6.73 | 6.84 | 50,878 | 6.84 |
| 4/23/2026 | 6.78 | 7.03 | 6.76 | 6.84 | 30,106 | 6.84 |
| 4/22/2026 | 6.76 | 6.92 | 6.46 | 6.88 | 39,395 | 6.88 |
| 4/21/2026 | 7.00 | 7.20 | 6.68 | 6.74 | 80,011 | 6.74 |
| 4/20/2026 | 6.40 | 7.09 | 6.40 | 6.95 | 215,110 | 6.95 |
| 4/17/2026 | 6.41 | 6.68 | 6.41 | 6.46 | 13,108 | 6.46 |
| 4/16/2026 | 6.50 | 6.61 | 6.38 | 6.41 | 21,489 | 6.41 |
| 4/15/2026 | 6.50 | 6.72 | 6.45 | 6.50 | 30,459 | 6.50 |
| 4/14/2026 | 6.54 | 6.75 | 6.51 | 6.59 | 39,951 | 6.59 |
| 4/13/2026 | 6.62 | 6.67 | 6.43 | 6.53 | 34,275 | 6.53 |
| 4/10/2026 | 6.72 | 6.88 | 6.51 | 6.65 | 25,871 | 6.65 |
| 4/09/2026 | 6.58 | 6.79 | 6.43 | 6.73 | 50,022 | 6.73 |
| 4/08/2026 | 6.71 | 7.10 | 6.69 | 6.71 | 72,402 | 6.71 |
| 4/07/2026 | 6.55 | 6.60 | 6.32 | 6.32 | 26,065 | 6.32 |
| 4/06/2026 | 6.71 | 7.03 | 6.38 | 6.52 | 23,769 | 6.52 |
| 4/02/2026 | 6.92 | 7.01 | 6.53 | 6.78 | 40,571 | 6.78 |
| 4/01/2026 | 7.05 | 7.19 | 6.93 | 7.00 | 64,268 | 7.00 |
| 3/31/2026 | 6.62 | 7.15 | 6.58 | 7.06 | 84,751 | 7.06 |
| 3/30/2026 | 6.30 | 6.82 | 6.30 | 6.40 | 96,034 | 6.40 |
| 3/27/2026 | 6.43 | 6.61 | 6.26 | 6.33 | 44,640 | 6.33 |
| 3/26/2026 | 6.59 | 6.73 | 6.26 | 6.46 | 44,745 | 6.46 |
| 3/25/2026 | 6.59 | 6.82 | 6.54 | 6.64 | 23,747 | 6.64 |
| 3/24/2026 | 6.20 | 6.62 | 6.20 | 6.58 | 48,999 | 6.58 |
| 3/23/2026 | 5.96 | 6.30 | 5.91 | 6.29 | 80,133 | 6.29 |
| 3/20/2026 | 6.13 | 6.13 | 5.62 | 5.79 | 94,613 | 5.79 |
| 3/19/2026 | 5.84 | 6.13 | 5.76 | 6.13 | 44,877 | 6.13 |
| 3/18/2026 | 5.95 | 6.02 | 5.82 | 5.85 | 53,434 | 5.85 |
| 3/17/2026 | 6.15 | 6.21 | 5.83 | 5.95 | 69,154 | 5.95 |
| 3/16/2026 | 6.12 | 6.46 | 5.89 | 6.00 | 64,626 | 6.00 |
| 3/13/2026 | 6.24 | 6.42 | 5.95 | 6.05 | 60,136 | 6.05 |
| 3/12/2026 | 5.99 | 6.74 | 5.99 | 6.22 | 57,317 | 6.22 |
| 3/11/2026 | 6.19 | 6.43 | 5.86 | 5.99 | 49,968 | 5.99 |
| 3/10/2026 | 6.43 | 7.08 | 6.08 | 6.21 | 175,632 | 6.21 |
| 3/09/2026 | 6.80 | 6.88 | 6.46 | 6.70 | 82,871 | 6.70 |
| 3/06/2026 | 6.65 | 7.00 | 6.42 | 6.48 | 45,153 | 6.48 |
| 3/05/2026 | 6.60 | 6.90 | 6.10 | 6.77 | 41,502 | 6.77 |
| 3/04/2026 | 6.75 | 7.00 | 6.56 | 6.56 | 21,608 | 6.56 |
| 3/03/2026 | 6.68 | 6.99 | 6.30 | 6.76 | 70,117 | 6.76 |
| 3/02/2026 | 6.35 | 6.90 | 5.65 | 6.78 | 49,825 | 6.78 |