RideNow Group, Inc. RDNW
4.45 USD -0.25 (-5.32%)
Regular-session close
4.45 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.44 Day range 4.80
4.45 52-week range 8.26
- YTD
- -19.38%
- 1 year
- -18.94%
RDNW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.80 | 4.80 | 4.44 | 4.45 | -0.25 | -5.32% | 85,621 |
| Nov 12, 2026 | 4.69 | 4.80 | 4.57 | 4.70 | -0.06 | -1.26% | 79,900 |
| Nov 11, 2026 | 4.82 | 5.05 | 4.54 | 4.76 | -0.81 | -14.54% | 108,300 |
| Nov 10, 2026 | 5.55 | 5.65 | 5.01 | 5.57 | -0.02 | -0.36% | 125,400 |
| Nov 9, 2026 | 5.39 | 5.66 | 5.30 | 5.59 | +0.15 | +2.76% | 63,400 |
| Nov 6, 2026 | 5.33 | 5.58 | 5.33 | 5.44 | +0.07 | +1.30% | 53,100 |
| Nov 5, 2026 | 5.33 | 5.49 | 5.05 | 5.37 | +0.03 | +0.56% | 31,100 |
| Nov 4, 2026 | 5.50 | 5.57 | 5.07 | 5.34 | -0.02 | -0.37% | 140,900 |
| Nov 3, 2026 | 5.50 | 5.51 | 5.10 | 5.36 | -0.10 | -1.83% | 78,500 |
| Nov 2, 2026 | 5.16 | 5.74 | 4.97 | 5.46 | +0.36 | +7.06% | 77,100 |
| Oct 30, 2026 | 5.15 | 5.16 | 4.88 | 5.10 | -0.17 | -3.23% | 43,100 |
| Oct 29, 2026 | 5.45 | 5.73 | 5.24 | 5.27 | -0.09 | -1.68% | 48,900 |
| Oct 28, 2026 | 5.61 | 5.63 | 5.34 | 5.36 | -0.25 | -4.46% | 97,400 |
| Oct 27, 2026 | 5.19 | 5.69 | 5.08 | 5.61 | +0.53 | +10.43% | 42,700 |
| Oct 26, 2026 | 5.43 | 5.43 | 5.04 | 5.08 | -0.34 | -6.27% | 73,100 |
| Oct 23, 2026 | 5.18 | 5.44 | 5.10 | 5.42 | +0.24 | +4.63% | 57,500 |
| Oct 22, 2026 | 5.00 | 5.18 | 4.99 | 5.18 | +0.14 | +2.78% | 33,800 |
| Oct 21, 2026 | 4.96 | 5.07 | 4.95 | 5.04 | +0.11 | +2.23% | 25,700 |
| Oct 20, 2026 | 4.95 | 5.20 | 4.92 | 4.93 | +0.04 | +0.82% | 34,700 |
| Oct 19, 2026 | 4.86 | 4.97 | 4.80 | 4.89 | +0.08 | +1.66% | 29,800 |
| Oct 16, 2026 | 4.92 | 5.18 | 4.73 | 4.81 | -0.08 | -1.64% | 39,700 |
| Oct 15, 2026 | 4.91 | 5.00 | 4.76 | 4.89 | +0.03 | +0.62% | 28,400 |
| Oct 14, 2026 | 4.75 | 4.93 | 4.75 | 4.86 | +0.05 | +1.04% | 32,700 |
| Oct 13, 2026 | 5.05 | 5.06 | 4.79 | 4.81 | -0.24 | -4.75% | 47,100 |
| Oct 12, 2026 | 4.93 | 5.09 | 4.85 | 5.05 | +0.11 | +2.23% | 50,000 |
| Oct 9, 2026 | 4.95 | 4.98 | 4.82 | 4.94 | +0.13 | +2.70% | 28,900 |
| Oct 8, 2026 | 4.88 | 4.88 | 4.66 | 4.81 | -0.07 | -1.43% | 57,100 |
| Oct 7, 2026 | 4.82 | 4.90 | 4.52 | 4.88 | 0.00 | 0.00% | 56,500 |
| Oct 6, 2026 | 4.95 | 4.95 | 4.70 | 4.88 | -0.07 | -1.41% | 73,600 |
| Oct 5, 2026 | 5.33 | 5.33 | 4.89 | 4.95 | -0.43 | -7.99% | 116,100 |
| Oct 2, 2026 | 5.34 | 5.45 | 5.14 | 5.38 | +0.08 | +1.51% | 82,700 |
| Oct 1, 2026 | 5.44 | 5.61 | 5.11 | 5.30 | -0.20 | -3.64% | 81,900 |
| Sep 30, 2026 | 6.23 | 6.32 | 5.47 | 5.50 | -0.73 | -11.72% | 52,100 |
| Sep 29, 2026 | 6.24 | 6.35 | 6.11 | 6.23 | +0.03 | +0.48% | 26,800 |
| Sep 28, 2026 | 6.04 | 6.96 | 5.99 | 6.20 | +0.14 | +2.31% | 158,200 |
| Sep 25, 2026 | 6.13 | 6.21 | 5.98 | 6.06 | -0.02 | -0.33% | 34,100 |
| Sep 24, 2026 | 6.00 | 6.27 | 5.91 | 6.08 | +0.03 | +0.50% | 85,400 |
| Sep 23, 2026 | 6.11 | 6.22 | 5.89 | 6.05 | -0.10 | -1.63% | 54,500 |
| Sep 22, 2026 | 6.09 | 6.17 | 5.49 | 6.15 | +0.13 | +2.16% | 44,200 |
| Sep 21, 2026 | 5.62 | 6.04 | 5.53 | 6.02 | +0.38 | +6.74% | 79,000 |
| Sep 18, 2026 | 5.62 | 5.68 | 5.45 | 5.64 | -0.03 | -0.53% | 231,100 |
| Sep 17, 2026 | 5.79 | 5.86 | 5.54 | 5.67 | +0.03 | +0.53% | 41,500 |
| Sep 16, 2026 | 5.68 | 5.71 | 5.50 | 5.64 | +0.01 | +0.18% | 53,400 |
| Sep 15, 2026 | 5.62 | 5.67 | 5.51 | 5.63 | +0.01 | +0.18% | 43,700 |
| Sep 14, 2026 | 5.64 | 5.80 | 5.60 | 5.62 | -0.01 | -0.18% | 42,800 |
| Sep 11, 2026 | 5.60 | 5.75 | 5.60 | 5.63 | +0.06 | +1.08% | 47,500 |
| Sep 10, 2026 | 5.52 | 5.68 | 5.50 | 5.57 | +0.05 | +0.91% | 42,300 |
| Sep 9, 2026 | 5.65 | 5.70 | 5.51 | 5.52 | -0.14 | -2.47% | 31,300 |
| Sep 8, 2026 | 5.80 | 5.89 | 5.65 | 5.66 | -0.18 | -3.08% | 52,200 |
| Sep 4, 2026 | 5.84 | 5.95 | 5.80 | 5.84 | -0.01 | -0.17% | 35,700 |
| Sep 3, 2026 | 5.80 | 5.94 | 5.64 | 5.85 | +0.12 | +2.09% | 38,300 |
| Sep 2, 2026 | 5.61 | 5.83 | 5.61 | 5.73 | +0.17 | +3.06% | 66,000 |
| Sep 1, 2026 | 5.65 | 5.75 | 5.50 | 5.56 | -0.10 | -1.77% | 90,200 |
| Aug 31, 2026 | 5.68 | 5.88 | 5.38 | 5.66 | -0.01 | -0.18% | 136,900 |
| Aug 28, 2026 | 5.94 | 5.94 | 5.66 | 5.67 | -0.23 | -3.90% | 94,900 |
| Aug 27, 2026 | 5.92 | 6.09 | 5.85 | 5.90 | -0.02 | -0.34% | 46,000 |
| Aug 26, 2026 | 5.89 | 6.15 | 5.78 | 5.92 | -0.03 | -0.50% | 79,000 |
| Aug 25, 2026 | 5.98 | 6.34 | 5.88 | 5.95 | +0.02 | +0.34% | 68,900 |
| Aug 24, 2026 | 6.02 | 6.03 | 5.75 | 5.93 | -0.04 | -0.67% | 83,600 |
| Aug 21, 2026 | 6.16 | 6.16 | 5.85 | 5.97 | 0.00 | 0.00% | 68,700 |
| Aug 20, 2026 | 6.19 | 6.25 | 5.96 | 5.97 | -0.30 | -4.78% | 56,000 |
| Aug 19, 2026 | 6.24 | 6.50 | 6.15 | 6.27 | +0.01 | +0.16% | 60,500 |
| Aug 18, 2026 | 6.15 | 6.49 | 6.03 | 6.26 | +0.13 | +2.12% | 43,400 |
| Aug 17, 2026 | 6.30 | 6.49 | 6.12 | 6.13 | -0.22 | -3.46% | 61,800 |
| Aug 14, 2026 | 6.17 | 6.40 | 6.05 | 6.35 | +0.18 | +2.92% | 51,600 |
65 days, newest first. Daily bars as drawn on the RDNW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.