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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.52$41.5289,800——
2021-12-30$42.31$42.3152,000——
2021-12-29$40.03$40.0382,500——
2021-12-28$40.29$40.2980,900——
2021-12-27$40.58$40.5883,300——
2021-12-23$39.68$39.6853,000——
2021-12-22$39.01$39.01125,600——
2021-12-21$38.90$38.9071,800——
2021-12-20$36.82$36.82134,200——
2021-12-17$37.02$37.02461,300——
2021-12-16$36.23$36.23140,600——
2021-12-15$37.42$37.42158,900——
2021-12-14$36.98$36.9874,300——
2021-12-13$38.53$38.5397,100——
2021-12-10$39.64$39.64114,100——
2021-12-09$41.06$41.0649,200——
2021-12-08$41.40$41.40124,900——
2021-12-07$41.40$41.40222,500——
2021-12-06$38.67$38.67178,500——
2021-12-03$37.26$37.2698,600——
2021-12-02$39.16$39.16122,800——
2021-12-01$38.93$38.93110,600——
2021-11-30$39.45$39.45116,400——
2021-11-29$39.72$39.7270,000——
2021-11-26$40.02$40.02199,900——
2021-11-24$40.22$40.2272,800——
2021-11-23$40.25$40.2593,400——
2021-11-22$40.81$40.81100,600——
2021-11-19$41.44$41.44149,000——
2021-11-18$42.59$42.5983,800——
2021-11-17$41.62$41.6292,200——
2021-11-16$43.00$43.00222,300——
2021-11-15$45.54$45.54423,500——
2021-11-12$48.39$48.39278,700——
2021-11-11$46.54$46.54100,000——
2021-11-10$44.17$44.1785,600——
2021-11-09$43.59$43.59231,200——
2021-11-08$43.70$43.7055,600——
2021-11-05$44.00$44.00170,100——
2021-11-04$42.59$42.5994,100——
2021-11-03$41.99$41.9973,800——
2021-11-02$42.00$42.0083,100——
2021-11-01$40.29$40.29132,000——
2021-10-29$39.01$39.0147,000——
2021-10-28$39.50$39.5076,400——
2021-10-27$38.49$38.4960,500——
2021-10-26$38.07$38.07111,100——
2021-10-25$38.48$38.4822,800——
2021-10-22$37.97$37.9743,300——
2021-10-21$38.24$38.2429,600——
2021-10-20$38.69$38.6956,500——
2021-10-19$38.81$38.8147,000——
2021-10-18$38.68$38.6828,200——
2021-10-15$38.27$38.2739,100——
2021-10-14$39.10$39.10144,800——
2021-10-13$37.24$37.2483,600——
2021-10-12$36.23$36.2349,700——
2021-10-11$36.24$36.2431,200——
2021-10-08$37.15$37.1532,200——
2021-10-07$37.80$37.8063,600——
2021-10-06$36.58$36.5868,600——
2021-10-05$36.98$36.9864,200——
2021-10-04$37.06$37.0655,100——
2021-10-01$37.80$37.8053,500——
2021-09-30$38.98$38.98148,700——
2021-09-29$38.66$38.6636,300——
2021-09-28$37.12$37.1281,900——
2021-09-27$38.86$38.86110,600——
2021-09-24$35.90$35.9091,400——
2021-09-23$34.61$34.6135,600——
2021-09-22$34.82$34.82104,500——
2021-09-21$33.84$33.8481,800——
2021-09-20$33.45$33.4571,000——
2021-09-17$33.59$33.5932,300——
2021-09-16$33.63$33.6355,000——
2021-09-15$34.42$34.42116,200——
2021-09-14$34.86$34.8669,200——
2021-09-13$35.09$35.0925,000——
2021-09-10$35.88$35.8843,300——
2021-09-09$35.25$35.2563,800——
2021-09-08$34.66$34.6693,200——
2021-09-07$37.73$37.7391,800——
2021-09-03$36.70$36.70104,300——
2021-09-02$37.21$37.21146,400——
2021-09-01$36.44$36.44185,500——
2021-08-31$34.45$34.4595,900——
2021-08-30$35.47$35.4785,100——
2021-08-27$36.20$36.20257,100——
2021-08-26$34.60$34.601,183,200——
2021-08-25$33.70$33.7027,700——
2021-08-24$34.12$34.1216,600——
2021-08-23$33.90$33.9012,400——
2021-08-20$33.35$33.355,300——
2021-08-19$33.45$33.4512,200——
2021-08-18$34.01$34.0124,000——
2021-08-17$34.70$34.703,700——
2021-08-16$35.50$35.5023,500——
2021-08-13$35.75$35.7518,100——
2021-08-12$36.05$36.057,900——
2021-08-11$36.92$36.926,000——
2021-08-10$36.34$36.344,500——
2021-08-09$37.12$37.129,400——
2021-08-06$36.05$36.0518,600——
2021-08-05$37.18$37.1810,500——
2021-08-04$35.29$35.2956,600——
2021-08-03$37.90$37.9013,400——
2021-08-02$38.86$38.8642,400——
2021-07-30$40.50$40.5056,900——
2021-07-29$38.84$38.8416,200——
2021-07-28$38.28$38.288,500——
2021-07-27$38.66$38.6610,800——
2021-07-26$38.75$38.7515,000——
2021-07-23$38.50$38.5013,600——
2021-07-22$37.92$37.9211,500——
2021-07-21$38.50$38.5010,800——
2021-07-20$37.14$37.1418,200——
2021-07-19$37.14$37.1421,200——
2021-07-16$35.93$35.9315,800——
2021-07-15$36.44$36.446,800——
2021-07-14$36.49$36.4920,100——
2021-07-13$35.97$35.9726,400——
2021-07-12$38.27$38.2711,800——
2021-07-09$38.32$38.3218,200——
2021-07-08$37.85$37.8519,000——
2021-07-07$37.61$37.6117,500——
2021-07-06$38.56$38.5615,500——
2021-07-02$39.51$39.5140,800——
2021-07-01$40.32$40.3216,700——
2021-06-30$40.47$40.4716,700——
2021-06-29$39.79$39.7925,300——
2021-06-28$41.00$41.0049,100——
2021-06-25$42.03$42.0347,200——
2021-06-24$41.77$41.7794,600——
2021-06-23$40.30$40.3052,000——
2021-06-22$38.96$38.9638,700——
2021-06-21$38.00$38.0059,500——
2021-06-18$36.35$36.35105,000——
2021-06-17$36.55$36.5524,600——
2021-06-16$36.43$36.4327,800——
2021-06-15$35.55$35.5534,500——
2021-06-14$37.03$37.0341,900——
2021-06-11$37.50$37.5063,500——
2021-06-10$39.00$39.0027,400——
2021-06-09$40.89$40.8917,600——
2021-06-08$41.20$41.2041,700——
2021-06-07$41.55$41.5533,000——
2021-06-04$41.14$41.1429,200——
2021-06-03$38.42$38.4225,400——
2021-06-02$39.42$39.4244,400——
2021-06-01$40.29$40.2931,400——
2021-05-28$40.41$40.4119,700——
2021-05-27$40.24$40.2435,100——
2021-05-26$39.35$39.3534,000——
2021-05-25$38.70$38.7017,000——
2021-05-24$39.00$39.0049,800——
2021-05-21$38.21$38.2134,500——
2021-05-20$39.14$39.1465,400——
2021-05-19$38.31$38.3130,900——
2021-05-18$39.32$39.3247,200——
2021-05-17$35.39$35.3956,700——
2021-05-14$35.62$35.6257,700——
2021-05-13$31.59$31.5958,100——
2021-05-12$33.12$33.1255,600——
2021-05-11$35.90$35.9023,700——
2021-05-10$36.14$36.1484,200——
2021-05-07$36.79$36.7941,500——
2021-05-06$37.65$37.6530,800——
2021-05-05$38.00$38.0015,300——
2021-05-04$38.37$38.3773,000——
2021-05-03$38.23$38.2376,000——
2021-04-30$38.23$38.2358,300——
2021-04-29$37.89$37.8948,300——
2021-04-28$38.18$38.18127,600——
2021-04-27$38.23$38.2387,500——
2021-04-26$37.97$37.9720,900——
2021-04-23$38.05$38.0519,600——
2021-04-22$38.45$38.4531,200——
2021-04-21$36.95$36.9526,600——
2021-04-20$36.74$36.7459,200——
2021-04-19$37.06$37.0685,700——
2021-04-16$37.59$37.5933,800——
2021-04-15$37.68$37.68187,100——
2021-04-14$38.12$38.1243,800——
2021-04-13$38.25$38.2589,000——
2021-04-12$38.77$38.7786,000——
2021-04-09$38.15$38.15953,200——
2021-04-08$40.69$40.6925,000——
2021-04-07$41.15$41.1518,200——
2021-04-06$42.91$42.9177,600——
2021-04-05$41.50$41.5047,900——
2021-04-01$43.00$43.0020,800——
2021-03-31$43.85$43.8574,900——
2021-03-30$41.42$41.42126,800——
2021-03-29$43.85$43.85102,500——
2021-03-26$43.48$43.48119,300——
2021-03-25$45.57$45.57109,300——
2021-03-24$43.23$43.23104,700——
2021-03-23$47.25$47.2565,000——
2021-03-22$51.64$51.6483,000——
2021-03-19$56.00$56.0047,200——
2021-03-18$54.00$54.00118,400——
2021-03-17$57.50$57.50179,600——
2021-03-16$52.71$52.71242,500——
2021-03-15$57.50$57.50668,500——
2021-03-12$38.94$38.9451,900——
2021-03-11$35.39$35.3942,400——
2021-03-10$30.93$30.9392,000——
2021-03-09$30.92$30.92142,200——
2021-03-08$31.10$31.10375,300——
2021-03-05$31.74$31.7449,200——
2021-03-04$32.46$32.4666,100——
2021-03-03$36.82$36.8297,900——
2021-03-02$38.47$38.47130,100——
2021-03-01$38.35$38.35668,700——
2021-02-26$36.13$36.1314,600——
2021-02-25$36.81$36.8124,900——
2021-02-24$39.48$39.4824,900——
2021-02-23$41.54$41.5426,000——
2021-02-22$43.87$43.8721,100——
2021-02-19$43.37$43.3719,700——
2021-02-18$43.67$43.6712,300——
2021-02-17$43.03$43.0318,300——
2021-02-16$45.77$45.7719,600——
2021-02-12$45.67$45.6721,300——
2021-02-11$48.64$48.6425,800——
2021-02-10$47.05$47.0532,000——
2021-02-09$49.17$49.1753,800——
2021-02-08$53.00$53.0038,300——
2021-02-05$48.50$48.5037,200——
2021-02-04$46.20$46.2083,700——
2021-02-03$40.94$40.9458,800——
2021-02-02$38.00$38.0025,200——
2021-02-01$36.59$36.5934,600——
2021-01-29$36.79$36.7967,300——
2021-01-28$35.94$35.9421,500——
2021-01-27$34.83$34.8340,100——
2021-01-26$36.70$36.7026,900——
2021-01-25$36.46$36.46115,100——
2021-01-22$35.19$35.1996,900——
2021-01-21$33.51$33.5170,300——
2021-01-20$30.39$30.3918,200——
2021-01-19$30.36$30.3629,300——
2021-01-15$30.37$30.3719,800——
2021-01-14$32.30$32.3016,300——
2021-01-13$33.95$33.9527,700——
2021-01-12$34.78$34.7845,500——
2021-01-11$33.43$33.4340,400——
2021-01-08$31.57$31.5751,300——
2021-01-07$31.43$31.4318,600——
2021-01-06$30.80$30.8036,600——
2021-01-05$32.50$32.5038,600——
2021-01-04$30.44$30.4427,800——