MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RDNW — RideNow Group, Inc. Class B Common Stock
NasdaqRideNow Group, Inc. Class B Common Stock
$4.88
+0.00(+0.00%)
- O
- 4.82
- H
- 4.90
- L
- 4.52
- V
- 56.53K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.88
Period Return+103.33%
Period High$8.55
Period Low$1.46
Avg Daily Volume195.3K
Total Trading Days365
RDNW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.82 | $4.90 | $4.52 | $4.88 | +$0.00 | +0.00% | 56,534 | $4.82 | $4.52 $4.90 |
| Oct 6, 2026 | $4.95 | $4.95 | $4.70 | $4.88 | $-0.07 | -1.41% | 73,583 | $4.82 | $4.70 $4.95 |
| Oct 5, 2026 | $5.33 | $5.33 | $4.89 | $4.95 | $-0.43 | -7.99% | 116,099 | $5.06 | $4.89 $5.33 |
| Oct 2, 2026 | $5.34 | $5.45 | $5.14 | $5.38 | +$0.08 | +1.41% | 82,740 | $5.30 | $5.14 $5.45 |
| Oct 1, 2026 | $5.44 | $5.61 | $5.11 | $5.31 | $-0.20 | -3.55% | 81,856 | $5.34 | $5.11 $5.61 |
| Sep 30, 2026 | $6.23 | $6.32 | $5.48 | $5.50 | $-0.73 | -11.72% | 52,100 | $5.79 | $5.48 $6.32 |
| Sep 29, 2026 | $6.24 | $6.35 | $6.12 | $6.23 | +$0.03 | +0.48% | 26,793 | $6.23 | $6.12 $6.35 |
| Sep 28, 2026 | $6.04 | $6.96 | $5.99 | $6.20 | +$0.14 | +2.31% | 158,257 | $6.37 | $5.99 $6.96 |
| Sep 25, 2026 | $6.13 | $6.21 | $5.98 | $6.06 | $-0.02 | -0.33% | 34,104 | $6.07 | $5.98 $6.21 |
| Sep 24, 2026 | $6.00 | $6.27 | $5.91 | $6.08 | +$0.03 | +0.50% | 85,423 | $6.09 | $5.91 $6.27 |
| Sep 23, 2026 | $6.11 | $6.22 | $5.89 | $6.05 | $-0.10 | -1.63% | 54,501 | $6.04 | $5.89 $6.22 |
| Sep 22, 2026 | $6.09 | $6.17 | $5.49 | $6.15 | +$0.13 | +2.16% | 44,181 | $6.08 | $5.49 $6.17 |
| Sep 21, 2026 | $5.62 | $6.04 | $5.53 | $6.02 | +$0.38 | +6.74% | 78,961 | $5.87 | $5.53 $6.04 |
| Sep 18, 2026 | $5.62 | $5.68 | $5.46 | $5.64 | $-0.03 | -0.53% | 231,118 | $5.60 | $5.46 $5.68 |
| Sep 17, 2026 | $5.79 | $5.86 | $5.54 | $5.67 | +$0.03 | +0.53% | 41,547 | $5.74 | $5.54 $5.86 |
| Sep 16, 2026 | $5.68 | $5.71 | $5.50 | $5.64 | +$0.01 | +0.18% | 53,427 | $5.59 | $5.50 $5.71 |
| Sep 15, 2026 | $5.62 | $5.67 | $5.51 | $5.63 | +$0.01 | +0.18% | 43,688 | $5.61 | $5.51 $5.67 |
| Sep 14, 2026 | $5.64 | $5.80 | $5.60 | $5.62 | $-0.01 | -0.18% | 42,804 | $5.67 | $5.60 $5.80 |
| Sep 11, 2026 | $5.60 | $5.75 | $5.60 | $5.63 | +$0.06 | +1.08% | 47,513 | $5.64 | $5.60 $5.75 |
| Sep 10, 2026 | $5.52 | $5.68 | $5.50 | $5.57 | +$0.05 | +0.91% | 42,328 | $5.56 | $5.50 $5.68 |
| Sep 9, 2026 | $5.65 | $5.70 | $5.51 | $5.52 | $-0.14 | -2.47% | 32,122 | $5.58 | $5.51 $5.70 |
| Sep 8, 2026 | $5.80 | $5.89 | $5.65 | $5.66 | $-0.18 | -3.08% | 52,513 | $5.71 | $5.65 $5.89 |
| Sep 4, 2026 | $5.84 | $5.96 | $5.80 | $5.84 | $-0.01 | -0.17% | 35,721 | $5.87 | $5.80 $5.96 |
| Sep 3, 2026 | $5.80 | $5.94 | $5.64 | $5.85 | +$0.12 | +2.09% | 38,326 | $5.79 | $5.64 $5.94 |
| Sep 2, 2026 | $5.61 | $5.83 | $5.61 | $5.73 | +$0.17 | +3.06% | 66,012 | $5.71 | $5.61 $5.83 |
| Sep 1, 2026 | $5.65 | $5.75 | $5.50 | $5.56 | $-0.10 | -1.77% | 90,163 | $5.56 | $5.50 $5.75 |
| Aug 31, 2026 | $5.68 | $5.88 | $5.38 | $5.66 | $-0.01 | -0.18% | 136,899 | $5.63 | $5.38 $5.88 |
| Aug 28, 2026 | $5.94 | $5.94 | $5.66 | $5.67 | $-0.23 | -3.90% | 94,873 | $5.79 | $5.66 $5.94 |
| Aug 27, 2026 | $5.92 | $6.09 | $5.85 | $5.90 | $-0.02 | -0.34% | 46,006 | $5.90 | $5.85 $6.09 |
| Aug 26, 2026 | $5.89 | $6.15 | $5.78 | $5.92 | $-0.03 | -0.50% | 79,031 | $5.90 | $5.78 $6.15 |