NASDAQ:RDNW | Historical Stock Price | RideNow Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-02-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.54$4.16$11.24$30.37$82.06$221.762017-02-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.20$30.2017,200——
2020-12-30$29.89$29.8922,500——
2020-12-29$29.10$29.1036,600——
2020-12-28$28.77$28.7732,800——
2020-12-24$30.20$30.209,100——
2020-12-23$29.93$29.9372,500——
2020-12-22$28.00$28.0040,700——
2020-12-21$28.50$28.5046,800——
2020-12-18$28.54$28.5462,400——
2020-12-17$30.38$30.3861,400——
2020-12-16$32.92$32.9254,500——
2020-12-15$31.86$31.8618,700——
2020-12-14$32.68$32.6845,400——
2020-12-11$31.10$31.1040,900——
2020-12-10$30.52$30.5244,000——
2020-12-09$28.38$28.3891,900——
2020-12-08$30.38$30.3844,600——
2020-12-07$30.32$30.3271,000——
2020-12-04$31.62$31.6239,700——
2020-12-03$32.07$32.0722,400——
2020-12-02$31.29$31.2959,200——
2020-12-01$32.54$32.5429,700——
2020-11-30$33.68$33.6833,900——
2020-11-27$34.00$34.0037,600——
2020-11-25$33.96$33.9651,300——
2020-11-24$31.96$31.9672,400——
2020-11-23$34.15$34.1597,900——
2020-11-20$34.78$34.7825,100——
2020-11-19$34.69$34.6936,900——
2020-11-18$34.18$34.18109,400——
2020-11-17$35.03$35.03101,800——
2020-11-16$35.26$35.2697,100——
2020-11-13$34.27$34.27110,200——
2020-11-12$36.53$36.5373,600——
2020-11-11$38.30$38.3069,200——
2020-11-10$39.12$39.12188,700——
2020-11-09$38.75$38.75130,800——
2020-11-06$43.32$43.32149,700——
2020-11-05$44.10$44.10169,800——
2020-11-04$39.82$39.8233,900——
2020-11-03$39.07$39.0742,000——
2020-11-02$39.10$39.1060,800——
2020-10-30$38.99$38.99126,000——
2020-10-29$39.35$39.3592,500——
2020-10-28$38.02$38.0299,600——
2020-10-27$40.49$40.49119,600——
2020-10-26$37.45$37.4573,200——
2020-10-23$38.61$38.6174,900——
2020-10-22$37.87$37.8780,800——
2020-10-21$36.92$36.9279,900——
2020-10-20$39.11$39.1188,200——
2020-10-19$40.87$40.87144,100——
2020-10-16$38.21$38.2153,300——
2020-10-15$37.35$37.3554,500——
2020-10-14$38.84$38.84176,000——
2020-10-13$36.49$36.4987,600——
2020-10-12$36.55$36.55116,500——
2020-10-09$34.22$34.2271,500——
2020-10-08$35.22$35.2248,600——
2020-10-07$36.00$36.0087,600——
2020-10-06$33.15$33.15118,300——
2020-10-05$35.73$35.73130,400——
2020-10-02$34.13$34.13184,300——
2020-10-01$30.90$30.90212,600——
2020-09-30$26.65$26.6553,700——
2020-09-29$27.10$27.10158,200——
2020-09-28$27.69$27.6998,700——
2020-09-25$27.67$27.6777,600——
2020-09-24$28.25$28.2581,400——
2020-09-23$28.86$28.86153,600——
2020-09-22$31.25$31.25191,100——
2020-09-21$27.58$27.58170,400——
2020-09-18$29.66$29.66128,000——
2020-09-17$30.42$30.4295,400——
2020-09-16$30.63$30.63142,800——
2020-09-15$31.21$31.21151,300——
2020-09-14$32.26$32.2699,700——
2020-09-11$31.03$31.03161,400——
2020-09-10$32.66$32.66235,600——
2020-09-09$31.83$31.83224,900——
2020-09-08$32.09$32.09156,600——
2020-09-04$30.77$30.77271,200——
2020-09-03$32.62$32.62208,300——
2020-09-02$37.39$37.39138,000——
2020-09-01$39.16$39.16244,300——
2020-08-31$37.20$37.20568,200——
2020-08-28$40.20$40.20623,200——
2020-08-27$38.02$38.02477,100——
2020-08-26$33.52$33.52466,500——
2020-08-25$34.82$34.82445,600——
2020-08-24$32.98$32.98430,700——
2020-08-21$28.40$28.40357,400——
2020-08-20$31.68$31.68584,000——
2020-08-19$32.43$32.43586,200——
2020-08-18$28.29$28.29543,100——
2020-08-17$28.72$28.72552,600——
2020-08-14$23.76$23.76715,800——
2020-08-13$20.80$20.80351,300——
2020-08-12$21.12$21.12200,400——
2020-08-11$21.30$21.30493,800——
2020-08-10$25.12$25.12484,600——
2020-08-07$23.64$23.64425,300——
2020-08-06$24.44$24.44363,000——
2020-08-05$25.22$25.22483,200——
2020-08-04$23.55$23.55441,700——
2020-08-03$23.00$23.00378,000——
2020-07-31$21.75$21.75191,200——
2020-07-30$21.12$21.12331,100——
2020-07-29$20.76$20.76249,100——
2020-07-28$20.62$20.62709,700——
2020-07-27$20.29$20.29445,600——
2020-07-24$20.74$20.74841,100——
2020-07-23$22.15$22.152,018,800——
2020-07-22$19.50$19.50520,600——
2020-07-21$21.64$21.641,287,000——
2020-07-20$21.51$21.518,181,100——
2020-07-17$25.66$25.6638,409,700——
2020-07-16$10.72$10.721,087,500——
2020-07-15$10.71$10.71259,400——
2020-07-14$9.20$9.2047,600——
2020-07-13$8.61$8.6189,000——
2020-07-10$9.23$9.2333,400——
2020-07-09$9.24$9.2452,500——
2020-07-08$9.58$9.5880,100——
2020-07-07$9.10$9.1047,200——
2020-07-06$9.47$9.47120,400——
2020-07-02$9.02$9.0250,700——
2020-07-01$9.22$9.2257,100——
2020-06-30$9.67$9.6793,400——
2020-06-29$9.50$9.50204,500——
2020-06-26$10.08$10.08111,100——
2020-06-25$10.41$10.4156,700——
2020-06-24$10.27$10.27109,300——
2020-06-23$10.10$10.10106,700——
2020-06-22$11.33$11.33252,200——
2020-06-19$9.95$9.95156,000——
2020-06-18$9.68$9.68112,500——
2020-06-17$9.72$9.72258,700——
2020-06-16$9.50$9.50125,200——
2020-06-15$8.93$8.93113,400——
2020-06-12$9.21$9.21125,500——
2020-06-11$9.02$9.02147,000——
2020-06-10$10.34$10.34353,900——
2020-06-09$12.22$12.221,302,700——
2020-06-08$10.21$10.21312,100——
2020-06-05$9.23$9.23506,900——
2020-06-04$8.16$8.16129,900——
2020-06-03$8.26$8.26152,100——
2020-06-02$8.03$8.03150,700——
2020-06-01$8.66$8.66397,600——
2020-05-29$7.95$7.95300,500——
2020-05-28$7.50$7.50179,100——
2020-05-27$7.41$7.41148,500——
2020-05-26$7.55$7.55452,700——
2020-05-22$7.53$7.53215,600——
2020-05-21$7.95$7.95379,300——
2020-05-20$9.25$9.252,163,600——
2020-05-19$9.66$9.66532,915——
2020-05-18$11.34$11.34325,960——
2020-05-15$10.40$10.40416,430——
2020-05-14$9.80$9.80431,495——
2020-05-13$11.60$11.601,554,940——
2020-05-12$8.16$8.16232,455——
2020-05-11$8.00$8.00196,695——
2020-05-08$8.40$8.40368,580——
2020-05-07$9.92$9.922,190,900——
2020-05-06$11.00$11.002,173,940——
2020-05-05$7.80$7.80174,535——
2020-05-04$8.30$8.30370,315——
2020-05-01$6.40$6.4099,885——
2020-04-30$7.26$7.26198,685——
2020-04-29$6.80$6.8063,975——
2020-04-28$6.60$6.6086,105——
2020-04-27$7.20$7.20231,860——
2020-04-24$5.40$5.4023,625——
2020-04-23$5.40$5.4023,945——
2020-04-22$5.50$5.5052,890——
2020-04-21$5.86$5.8666,690——
2020-04-20$6.60$6.6081,075——
2020-04-17$5.80$5.8030,545——
2020-04-16$5.52$5.5245,050——
2020-04-15$5.46$5.4628,060——
2020-04-14$5.40$5.4064,400——
2020-04-13$4.90$4.9036,365——
2020-04-09$4.40$4.4024,280——
2020-04-08$4.22$4.2228,845——
2020-04-07$4.32$4.32123,490——
2020-04-06$4.68$4.68201,615——
2020-04-03$4.00$4.0020,250——
2020-04-02$3.92$3.9227,415——
2020-04-01$4.10$4.1022,995——
2020-03-31$4.18$4.1829,885——
2020-03-30$4.60$4.6041,840——
2020-03-27$5.20$5.2032,825——
2020-03-26$4.82$4.8290,130——
2020-03-25$4.20$4.2056,975——
2020-03-24$4.36$4.3684,765——
2020-03-23$4.02$4.02121,135——
2020-03-20$4.40$4.4012,275——
2020-03-19$4.10$4.1024,390——
2020-03-18$4.08$4.0827,225——
2020-03-17$4.90$4.9020,050——
2020-03-16$3.82$3.8239,505——
2020-03-13$4.50$4.5030,880——
2020-03-12$5.20$5.2024,620——
2020-03-11$6.00$6.0040,345——
2020-03-10$5.00$5.0032,390——
2020-03-09$5.48$5.4811,815——
2020-03-06$5.94$5.9434,520——
2020-03-05$6.50$6.5010,100——
2020-03-04$6.80$6.8028,760——
2020-03-03$6.90$6.9023,830——
2020-03-02$6.96$6.9614,910——
2020-02-28$6.86$6.8621,855——
2020-02-27$7.76$7.7640,750——
2020-02-26$8.80$8.808,260——
2020-02-25$9.10$9.1016,105——
2020-02-24$9.80$9.8026,970——
2020-02-21$10.40$10.4010,015——
2020-02-20$10.58$10.5811,410——
2020-02-19$11.00$11.0014,500——
2020-02-18$10.40$10.402,425——
2020-02-14$10.20$10.2012,175——
2020-02-13$10.30$10.308,395——
2020-02-12$10.30$10.3011,140——
2020-02-11$10.40$10.409,345——
2020-02-10$10.32$10.3211,570——
2020-02-07$10.60$10.608,355——
2020-02-06$10.90$10.9011,630——
2020-02-05$10.50$10.5022,350——
2020-02-04$11.60$11.6034,550——
2020-02-03$9.92$9.9223,760——
2020-01-31$10.22$10.2213,405——
2020-01-30$10.70$10.7012,920——
2020-01-29$10.96$10.9619,080——
2020-01-28$10.90$10.9032,640——
2020-01-27$11.44$11.4422,605——
2020-01-24$11.40$11.4026,620——
2020-01-23$12.36$12.3633,830——
2020-01-22$12.82$12.8227,505——
2020-01-21$13.28$13.2877,865——
2020-01-17$13.04$13.04132,180——
2020-01-16$12.20$12.2016,830——
2020-01-15$12.00$12.0023,575——
2020-01-14$11.88$11.8820,560——
2020-01-13$12.00$12.0031,310——
2020-01-10$12.00$12.00117,825——
2020-01-09$16.22$16.2210,715——
2020-01-08$16.00$16.006,690——
2020-01-07$16.92$16.923,000——
2020-01-06$17.00$17.004,110——
2020-01-03$16.78$16.783,600——
2020-01-02$17.60$17.604,035——