Want to see RDNW full AI Analyst Report?
RideNow Group (RDNW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.15 | 5.16 | 4.88 | 5.10 | 5.10 | -3.23% | 43,051 | 0.67 |
| Oct 29, 2026 | 5.45 | 5.73 | 5.24 | 5.27 | 5.27 | -1.68% | 48,900 | 0.76 |
| Oct 28, 2026 | 5.61 | 5.63 | 5.34 | 5.36 | 5.36 | -4.46% | 97,397 | 1.52 |
| Oct 27, 2026 | 5.19 | 5.69 | 5.08 | 5.61 | 5.61 | +10.43% | 42,678 | 0.66 |
| Oct 26, 2026 | 5.43 | 5.43 | 5.04 | 5.08 | 5.08 | -6.27% | 73,054 | 1.14 |
| Oct 23, 2026 | 5.18 | 5.44 | 5.10 | 5.42 | 5.42 | +4.63% | 57,459 | 0.88 |
| Oct 22, 2026 | 5.00 | 5.18 | 4.99 | 5.18 | 5.18 | +2.78% | 33,773 | 0.51 |
| Oct 21, 2026 | 4.96 | 5.07 | 4.95 | 5.04 | 5.04 | +2.23% | 26,019 | 0.39 |
| Oct 20, 2026 | 4.95 | 5.20 | 4.92 | 4.93 | 4.93 | +0.82% | 34,684 | 0.52 |
| Oct 19, 2026 | 4.86 | 4.97 | 4.80 | 4.89 | 4.89 | +1.66% | 29,750 | 0.44 |
| Oct 16, 2026 | 4.92 | 5.18 | 4.73 | 4.81 | 4.81 | -1.64% | 39,656 | 0.59 |
| Oct 15, 2026 | 4.91 | 5.00 | 4.76 | 4.89 | 4.89 | +0.62% | 28,359 | 0.42 |
| Oct 14, 2026 | 4.75 | 4.93 | 4.75 | 4.86 | 4.86 | +1.04% | 32,728 | 0.48 |
| Oct 13, 2026 | 5.05 | 5.06 | 4.79 | 4.81 | 4.81 | -4.75% | 47,106 | 0.70 |
| Oct 12, 2026 | 4.93 | 5.09 | 4.85 | 5.05 | 5.05 | +2.23% | 50,005 | 0.74 |
| Oct 09, 2026 | 4.95 | 4.98 | 4.83 | 4.94 | 4.94 | +2.70% | 28,882 | 0.43 |
| Oct 08, 2026 | 4.88 | 4.88 | 4.66 | 4.81 | 4.81 | -1.43% | 57,053 | 0.84 |
| Oct 07, 2026 | 4.82 | 4.90 | 4.52 | 4.88 | 4.88 | +0.00% | 56,540 | 0.83 |
| Oct 06, 2026 | 4.95 | 4.95 | 4.70 | 4.88 | 4.88 | -1.41% | 73,582 | 1.08 |
| Oct 05, 2026 | 5.33 | 5.33 | 4.89 | 4.95 | 4.95 | -7.99% | 116,096 | 1.69 |
| Oct 02, 2026 | 5.34 | 5.45 | 5.14 | 5.38 | 5.38 | +1.41% | 82,739 | 1.20 |
| Oct 01, 2026 | 5.44 | 5.61 | 5.11 | 5.31 | 5.31 | -3.55% | 81,853 | 1.17 |
| Sep 30, 2026 | 6.23 | 6.32 | 5.48 | 5.50 | 5.50 | -11.72% | 52,099 | 0.75 |
| Sep 29, 2026 | 6.24 | 6.35 | 6.12 | 6.23 | 6.23 | +0.48% | 26,792 | 0.38 |
| Sep 28, 2026 | 6.04 | 6.96 | 5.99 | 6.20 | 6.20 | +2.31% | 158,256 | 2.27 |
| Sep 25, 2026 | 6.13 | 6.21 | 5.98 | 6.06 | 6.06 | -0.33% | 34,104 | 0.48 |
| Sep 24, 2026 | 6.00 | 6.27 | 5.91 | 6.08 | 6.08 | +0.50% | 85,423 | 1.18 |
| Sep 23, 2026 | 6.11 | 6.22 | 5.89 | 6.05 | 6.05 | -1.63% | 54,501 | 0.54 |
| Sep 22, 2026 | 6.09 | 6.17 | 5.49 | 6.15 | 6.15 | +2.16% | 44,180 | 0.43 |
| Sep 21, 2026 | 5.62 | 6.04 | 5.53 | 6.02 | 6.02 | +6.74% | 78,960 | 0.77 |
| Sep 18, 2026 | 5.62 | 5.68 | 5.46 | 5.64 | 5.64 | -0.53% | 231,117 | 2.30 |
| Sep 17, 2026 | 5.79 | 5.86 | 5.54 | 5.67 | 5.67 | +0.53% | 41,545 | 0.41 |
| Sep 16, 2026 | 5.68 | 5.71 | 5.50 | 5.64 | 5.64 | +0.18% | 53,427 | 0.53 |
| Sep 15, 2026 | 5.62 | 5.67 | 5.51 | 5.63 | 5.63 | +0.18% | 43,688 | 0.43 |
| Sep 14, 2026 | 5.64 | 5.80 | 5.60 | 5.62 | 5.62 | -0.18% | 42,805 | 0.42 |
| Sep 11, 2026 | 5.60 | 5.75 | 5.60 | 5.63 | 5.63 | +1.08% | 47,513 | 0.47 |
| Sep 10, 2026 | 5.52 | 5.68 | 5.50 | 5.57 | 5.57 | +0.91% | 42,328 | 0.42 |
| Sep 09, 2026 | 5.65 | 5.70 | 5.51 | 5.52 | 5.52 | -2.47% | 32,121 | 0.31 |
| Sep 08, 2026 | 5.80 | 5.89 | 5.65 | 5.66 | 5.66 | -3.08% | 52,513 | 0.51 |
| Sep 07, 2026 | 5.84 | 5.96 | 5.80 | 5.84 | 5.84 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.84 | 5.96 | 5.80 | 5.84 | 5.84 | -0.17% | 35,721 | 0.34 |
| Sep 03, 2026 | 5.80 | 5.94 | 5.64 | 5.85 | 5.85 | +2.09% | 38,322 | 0.36 |
| Sep 02, 2026 | 5.61 | 5.83 | 5.61 | 5.73 | 5.73 | +3.06% | 66,013 | 0.62 |
| Sep 01, 2026 | 5.65 | 5.75 | 5.50 | 5.56 | 5.56 | -1.77% | 90,161 | 0.83 |
| Aug 31, 2026 | 5.68 | 5.88 | 5.38 | 5.66 | 5.66 | -0.18% | 136,898 | 1.26 |
| Aug 28, 2026 | 5.94 | 5.94 | 5.66 | 5.67 | 5.67 | -3.90% | 94,871 | 0.87 |
| Aug 27, 2026 | 5.92 | 6.09 | 5.85 | 5.90 | 5.90 | -0.34% | 46,006 | 0.42 |
| Aug 26, 2026 | 5.89 | 6.15 | 5.78 | 5.92 | 5.92 | -0.50% | 79,030 | 0.72 |
| Aug 25, 2026 | 5.98 | 6.33 | 5.88 | 5.95 | 5.95 | +0.34% | 68,927 | 0.63 |
| Aug 24, 2026 | 6.02 | 6.03 | 5.75 | 5.93 | 5.93 | -0.67% | 83,595 | 0.75 |