RideNow Group Inc. (RDNW)
NASDAQ: RDNW
· Real-Time Price · USD
4.48
-0.16 (-3.45%)
At close: Sep 26, 2025, 3:59 PM
4.48
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
RDNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.63 | 4.70 | 4.40 | 4.48 | 4.48 | -3.45% | 32,729 |
| Sep 25, 2025 | 4.53 | 4.70 | 4.53 | 4.64 | 4.64 | 1.31% | 27,509 |
| Sep 24, 2025 | 4.60 | 4.70 | 4.52 | 4.58 | 4.58 | 0.66% | 42,800 |
| Sep 23, 2025 | 4.36 | 4.60 | 4.27 | 4.55 | 4.55 | 4.12% | 47,300 |
| Sep 22, 2025 | 4.47 | 4.60 | 4.08 | 4.37 | 4.37 | -1.35% | 80,500 |
| Sep 19, 2025 | 4.53 | 4.60 | 4.42 | 4.43 | 4.43 | -1.12% | 91,300 |
| Sep 18, 2025 | 4.41 | 4.53 | 4.36 | 4.48 | 4.48 | 4.19% | 73,756 |
| Sep 17, 2025 | 4.18 | 4.40 | 4.15 | 4.30 | 4.30 | 2.38% | 39,405 |
| Sep 16, 2025 | 4.19 | 4.41 | 4.06 | 4.20 | 4.20 | 0.24% | 22,816 |
| Sep 15, 2025 | 4.11 | 4.26 | 4.11 | 4.19 | 4.19 | 1.95% | 18,333 |
| Sep 12, 2025 | 4.24 | 4.24 | 4.00 | 4.11 | 4.11 | -2.61% | 30,600 |
| Sep 11, 2025 | 4.07 | 4.41 | 4.07 | 4.22 | 4.22 | 4.46% | 138,600 |
| Sep 10, 2025 | 3.94 | 4.07 | 3.88 | 4.04 | 4.04 | 4.12% | 28,340 |
| Sep 9, 2025 | 3.82 | 4.07 | 3.79 | 3.88 | 3.88 | 1.31% | 71,700 |
| Sep 8, 2025 | 3.99 | 4.12 | 3.82 | 3.83 | 3.83 | -2.79% | 44,042 |
| Sep 5, 2025 | 3.89 | 4.15 | 3.75 | 3.94 | 3.94 | 3.14% | 119,400 |
| Sep 4, 2025 | 3.61 | 3.85 | 3.55 | 3.82 | 3.82 | 5.23% | 94,900 |
| Sep 3, 2025 | 3.73 | 3.73 | 3.48 | 3.63 | 3.63 | -1.63% | 57,400 |
| Sep 2, 2025 | 3.74 | 3.82 | 3.56 | 3.69 | 3.69 | -4.65% | 61,317 |
| Aug 29, 2025 | 3.55 | 3.90 | 3.47 | 3.87 | 3.87 | 9.94% | 105,817 |