Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: RYDE )

8.790 +1.040 (+13.42%)

Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	7.860	8.790	7.650	8.790	171,087	+1.04(+13.42%)
Aug 14, 2024	7.350	7.750	7.210	7.750	231,879	+0.41(+5.59%)
Aug 13, 2024	7.360	7.372	7.080	7.340	303,073	+0.04(+0.55%)
Aug 12, 2024	7.180	7.900	7.180	7.300	171,795	+0.15(+2.10%)
Aug 09, 2024	7.190	7.220	6.950	7.150	445,846	+0.20(+2.88%)
Aug 08, 2024	6.910	7.200	6.800	6.950	56,841	-0.03(-0.43%)
Aug 07, 2024	7.010	7.240	6.750	6.980	118,660	+0.11(+1.60%)
Aug 06, 2024	6.720	7.270	6.710	6.870	121,142	+0.17(+2.54%)
Aug 05, 2024	6.570	7.080	6.460	6.700	456,094	-0.20(-2.90%)
Aug 02, 2024	7.050	7.350	6.900	6.900	708,836	-0.31(-4.30%)
Aug 01, 2024	7.230	7.440	6.903	7.210	73,901	+0.12(+1.69%)
Jul 31, 2024	7.180	7.450	6.550	7.090	199,059	+0.06(+0.84%)
Jul 30, 2024	6.820	7.190	6.820	7.031	60,790	+0.16(+2.34%)
Jul 29, 2024	7.380	7.540	6.850	6.870	112,880	-0.41(-5.63%)
Jul 26, 2024	6.700	7.490	6.700	7.280	130,822	+0.65(+9.80%)
Jul 25, 2024	6.840	7.120	6.220	6.630	586,423	-0.23(-3.35%)
Jul 24, 2024	6.580	7.130	6.580	6.860	785,052	+0.18(+2.69%)
Jul 23, 2024	6.750	6.800	6.565	6.680	23,417	-0.07(-1.04%)
Jul 22, 2024	7.010	7.110	6.540	6.750	107,145	-0.25(-3.57%)
Jul 19, 2024	7.250	7.270	6.830	7.000	37,649	+0.12(+1.74%)
Jul 18, 2024	7.100	7.600	6.800	6.880	98,247	-0.21(-2.96%)
Jul 17, 2024	7.150	7.250	6.400	7.090	138,135	-0.15(-2.07%)
Jul 16, 2024	7.140	7.450	7.100	7.240	26,603	-0.16(-2.16%)
Jul 15, 2024	7.640	7.640	6.950	7.400	180,277	+0.27(+3.79%)
Jul 12, 2024	7.590	7.590	7.070	7.130	89,666	-0.27(-3.65%)
Jul 11, 2024	7.330	7.740	6.820	7.400	139,549	-0.34(-4.39%)
Jul 10, 2024	6.910	8.000	6.770	7.740	121,319	+0.91(+13.32%)
Jul 09, 2024	6.570	7.250	6.430	6.830	118,773	+0.41(+6.39%)
Jul 08, 2024	7.890	7.890	6.110	6.420	365,829	-1.78(-21.71%)
Jul 05, 2024	6.500	8.300	6.500	8.200	310,062	+1.75(+27.13%)
Jul 03, 2024	5.950	6.500	5.900	6.450	137,314	+0.35(+5.74%)
Jul 02, 2024	6.170	6.170	5.810	6.100	168,300	+0.28(+4.81%)
Jul 01, 2024	6.000	6.770	5.700	5.820	243,019	-0.28(-4.59%)
Jun 28, 2024	5.510	6.140	5.510	6.100	154,022	+0.68(+12.55%)
Jun 27, 2024	5.240	5.940	5.180	5.420	169,139	+0.24(+4.63%)
Jun 26, 2024	5.430	5.430	5.050	5.180	78,941	-0.20(-3.72%)
Jun 25, 2024	5.120	5.500	4.900	5.380	343,960	+0.20(+3.86%)
Jun 24, 2024	4.850	5.225	4.850	5.180	239,150	+0.37(+7.69%)
Jun 21, 2024	4.860	5.350	4.670	4.810	95,942	-0.03(-0.62%)
Jun 20, 2024	4.510	4.950	4.350	4.840	103,994	+0.35(+7.80%)
Jun 18, 2024	4.720	5.220	4.260	4.490	245,291	-0.28(-5.87%)
Jun 17, 2024	5.490	6.007	4.440	4.770	336,579	-0.60(-11.17%)
Jun 14, 2024	7.250	7.290	5.350	5.370	625,435	-1.58(-22.73%)
Jun 13, 2024	6.760	7.150	6.680	6.950	97,658	+0.38(+5.78%)
Jun 12, 2024	6.900	7.190	6.440	6.570	53,886	-0.39(-5.60%)
Jun 11, 2024	6.800	6.960	6.310	6.960	239,485	+0.04(+0.58%)
Jun 10, 2024	6.810	7.200	6.810	6.920	100,196	+0.03(+0.44%)
Jun 07, 2024	7.210	7.580	6.550	6.890	542,912	-1.00(-12.67%)
Jun 06, 2024	8.000	8.000	5.050	7.890	2,082,748	-0.27(-3.31%)
Jun 05, 2024	8.110	8.495	7.610	8.160	240,955	-0.13(-1.57%)
Jun 04, 2024	8.000	8.500	7.210	8.290	296,097	-0.23(-2.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: RYDE )

Historical Prices