RideNow Group Stock Price History
NASDAQ: RDNWTechnologyEDP ServicesUSD
4.94+0.13 (+2.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RDNW price history at a glance
The price history for RideNow Group (RDNW) on this page begins on January 30, 2017, when the stock closed at $85.00; it most recently closed at $4.94 on October 5, 2026. The highest price in this record is $219.60, reached on September 10, 2018; the latest close is 97.8% below that peak. Across the 8 complete calendar years in the table, RDNW finished higher in 5 and lower in 3. Its best year was 2020 (+80.0%) and its worst was 2019 (-85.4%).
Over roughly 10 years the share price changed -94.2%, a -25.5% compound annual price return (excluding dividends). In the last 12 months alone, RDNW has gained 37.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $219.60
- Date of high
- Sep 10, 2018
- Low since 2017
- $1.46
- Date of low
- Jun 2, 2025
- 52-week high
- $8.55
- 52-week low
- $3.20
- Last close
- $4.94
RDNW returns
1 week
-8.18%
1 month
-10.51%
3 months
-15.99%
6 months
-25.71%
Year to date
-10.51%
1 year
+37.22%
3 years
-20.71%
5 years
-87.09%
RDNW price return, excluding dividends.
RDNW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.94 | -16.97% |
| 2025 | 5.95 | +12.26% |
| 2024 | 5.30 | -34.89% |
| 2023 | 8.14 | +25.81% |
| 2022 | 6.47 | -84.42% |
| 2021 | 41.52 | +37.48% |
| 2020 | 30.20 | +79.98% |
| 2019 | 16.78 | -85.43% |
| 2018 | 115.20 | +10.88% |
| 2017* | 103.90 | +22.24% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
RDNW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.95 | 4.98 | 4.83 | 4.94 | +2.70% | |
| 4.88 | 4.88 | 4.66 | 4.81 | -1.43% | |
| 4.82 | 4.90 | 4.52 | 4.88 | 0.00% | |
| 4.95 | 4.95 | 4.70 | 4.88 | -1.41% | |
| 5.33 | 5.33 | 4.89 | 4.95 | -7.99% | |
| 5.34 | 5.45 | 5.14 | 5.38 | +1.41% | |
| 5.44 | 5.61 | 5.11 | 5.31 | -3.55% | |
| 6.23 | 6.32 | 5.48 | 5.50 | -11.72% | |
| 6.24 | 6.35 | 6.12 | 6.23 | +0.48% | |
| 6.04 | 6.96 | 5.99 | 6.20 | +2.31% | |
| 6.13 | 6.21 | 5.98 | 6.06 | -0.33% | |
| 6.00 | 6.27 | 5.91 | 6.08 | +0.50% | |
| 6.11 | 6.22 | 5.89 | 6.05 | -1.63% | |
| 6.09 | 6.17 | 5.49 | 6.15 | +2.16% | |
| 5.62 | 6.04 | 5.53 | 6.02 | +6.74% | |
| 5.62 | 5.68 | 5.46 | 5.64 | -0.53% | |
| 5.79 | 5.86 | 5.54 | 5.67 | +0.53% | |
| 5.68 | 5.71 | 5.50 | 5.64 | +0.18% | |
| 5.62 | 5.67 | 5.51 | 5.63 | +0.18% | |
| 5.64 | 5.80 | 5.60 | 5.62 | -0.18% | |
| 5.60 | 5.75 | 5.60 | 5.63 | +1.08% | |
| 5.52 | 5.68 | 5.50 | 5.57 | +0.91% | |
| 5.65 | 5.70 | 5.51 | 5.52 | -2.47% | |
| 5.80 | 5.89 | 5.65 | 5.66 | -3.08% | |
| 5.84 | 5.96 | 5.80 | 5.84 | -0.17% | |
| 5.80 | 5.94 | 5.64 | 5.85 | +2.09% | |
| 5.61 | 5.83 | 5.61 | 5.73 | +3.06% | |
| 5.65 | 5.75 | 5.50 | 5.56 | -1.77% | |
| 5.68 | 5.88 | 5.38 | 5.66 | -0.18% | |
| 5.94 | 5.94 | 5.66 | 5.67 | -3.90% | |
| 5.92 | 6.09 | 5.85 | 5.90 | -0.34% | |
| 5.89 | 6.15 | 5.78 | 5.92 | -0.50% | |
| 5.98 | 6.34 | 5.88 | 5.95 | +0.34% | |
| 6.02 | 6.03 | 5.75 | 5.93 | -0.67% | |
| 6.16 | 6.16 | 5.85 | 5.97 | 0.00% | |
| 6.19 | 6.25 | 5.96 | 5.97 | -4.78% | |
| 6.24 | 6.50 | 6.15 | 6.27 | +0.16% | |
| 6.15 | 6.49 | 6.03 | 6.26 | +2.12% | |
| 6.30 | 6.50 | 6.12 | 6.13 | -3.46% | |
| 6.17 | 6.40 | 6.05 | 6.35 | +2.92% | |
| 6.35 | 6.35 | 6.06 | 6.17 | -2.99% | |
| 6.26 | 6.56 | 5.80 | 6.36 | -2.30% | |
| 6.40 | 6.58 | 6.30 | 6.51 | +1.24% | |
| 6.78 | 6.85 | 6.30 | 6.43 | -5.44% | |
| 6.84 | 6.92 | 6.64 | 6.80 | -0.44% | |
| 6.71 | 6.85 | 6.59 | 6.83 | +1.79% | |
| 6.82 | 6.82 | 6.51 | 6.71 | -1.90% | |
| 6.83 | 7.00 | 6.78 | 6.84 | +0.15% | |
| 6.20 | 6.94 | 6.19 | 6.83 | +10.52% | |
| 6.40 | 6.48 | 6.12 | 6.18 | -3.89% | |
| 6.63 | 6.78 | 6.37 | 6.43 | -3.02% | |
| 6.50 | 6.74 | 6.40 | 6.63 | +2.00% | |
| 6.51 | 6.83 | 6.35 | 6.50 | 0.00% | |
| 6.45 | 6.60 | 6.40 | 6.50 | +1.56% | |
| 6.39 | 6.51 | 6.25 | 6.40 | +0.16% | |
| 6.10 | 6.49 | 6.10 | 6.39 | +3.73% | |
| 6.10 | 6.21 | 6.01 | 6.16 | +0.98% | |
| 5.85 | 6.24 | 5.85 | 6.10 | +4.63% | |
| 6.01 | 6.05 | 5.72 | 5.83 | -1.85% | |
| 5.87 | 6.12 | 5.81 | 5.94 | +0.17% | |
| 5.93 | 6.41 | 5.80 | 5.93 | 0.00% | |
| 5.80 | 6.00 | 5.76 | 5.93 | +1.89% | |
| 6.14 | 6.14 | 5.76 | 5.82 | -2.18% | |
| 5.89 | 6.07 | 5.71 | 5.95 | +1.19% | |
| 5.94 | 6.02 | 5.83 | 5.88 | -1.34% | |
| 5.88 | 6.09 | 5.76 | 5.96 | +1.36% | |
| 5.90 | 6.11 | 5.82 | 5.88 | -1.51% | |
| 6.12 | 6.35 | 5.95 | 5.97 | -2.45% | |
| 6.40 | 6.40 | 6.06 | 6.12 | -4.38% | |
| 6.63 | 6.77 | 6.20 | 6.40 | -3.32% | |
| 6.62 | 6.86 | 6.35 | 6.62 | -0.60% | |
| 7.04 | 7.04 | 6.44 | 6.66 | -5.93% | |
| 6.99 | 7.18 | 6.71 | 7.08 | +1.29% | |
| 6.79 | 7.48 | 6.74 | 6.99 | +2.64% | |
| 6.45 | 6.83 | 6.19 | 6.81 | +5.91% | |
| 6.48 | 6.57 | 6.27 | 6.43 | 0.00% | |
| 6.47 | 6.70 | 6.42 | 6.43 | -1.00% | |
| 7.52 | 7.52 | 6.47 | 6.50 | -13.75% | |
| 7.50 | 7.59 | 7.23 | 7.53 | +1.62% | |
| 7.55 | 7.81 | 7.28 | 7.41 | -1.85% | |
| 7.81 | 7.96 | 7.50 | 7.55 | -3.33% | |
| 7.85 | 7.98 | 7.77 | 7.81 | -0.51% | |
| 7.76 | 7.96 | 7.45 | 7.85 | +1.03% | |
| 7.74 | 7.94 | 7.48 | 7.77 | +0.13% | |
| 7.27 | 7.81 | 7.27 | 7.76 | +7.03% | |
| 7.31 | 7.92 | 7.07 | 7.25 | +0.28% | |
| 7.39 | 7.75 | 7.09 | 7.23 | -0.96% | |
| 7.75 | 8.17 | 7.27 | 7.30 | -5.81% | |
| 7.71 | 8.07 | 7.10 | 7.75 | +0.65% | |
| 8.38 | 8.55 | 7.55 | 7.70 | -6.78% | |
| 8.18 | 8.32 | 8.06 | 8.26 | +1.04% | |
| 8.08 | 8.42 | 7.99 | 8.18 | +1.30% | |
| 8.13 | 8.17 | 7.95 | 8.07 | -0.37% | |
| 8.25 | 8.40 | 7.90 | 8.10 | -1.82% | |
| 8.17 | 8.49 | 8.10 | 8.25 | +1.73% | |
| 7.91 | 8.15 | 7.91 | 8.11 | +3.84% | |
| 7.84 | 8.10 | 7.72 | 7.81 | -1.01% | |
| 7.66 | 7.95 | 7.64 | 7.89 | +1.81% | |
| 7.53 | 7.91 | 7.53 | 7.75 | +1.97% | |
| 7.40 | 7.73 | 7.25 | 7.60 | +1.33% | |
| 8.10 | 8.10 | 7.38 | 7.50 | -5.18% | |
| 7.62 | 8.16 | 7.51 | 7.91 | -0.25% | |
| 7.82 | 8.07 | 7.60 | 7.93 | +0.51% | |
| 7.88 | 7.94 | 7.74 | 7.89 | +0.13% | |
| 7.87 | 8.04 | 7.61 | 7.88 | -0.38% | |
| 8.10 | 8.10 | 7.76 | 7.91 | -1.86% | |
| 7.19 | 8.22 | 7.19 | 8.06 | +11.48% | |
| 7.17 | 7.29 | 7.05 | 7.23 | +0.14% | |
| 7.23 | 7.35 | 7.09 | 7.22 | -0.82% | |
| 7.05 | 7.30 | 7.05 | 7.28 | +4.15% | |
| 7.23 | 7.35 | 6.97 | 6.99 | -3.45% | |
| 7.31 | 7.41 | 7.16 | 7.24 | -0.96% | |
| 7.17 | 7.45 | 6.87 | 7.31 | +0.69% | |
| 7.14 | 7.40 | 7.00 | 7.26 | +0.83% | |
| 6.76 | 7.33 | 6.70 | 7.20 | +5.73% | |
| 6.76 | 6.90 | 6.72 | 6.81 | -0.44% | |
| 6.78 | 7.06 | 6.73 | 6.84 | 0.00% | |
| 6.78 | 7.03 | 6.76 | 6.84 | -0.58% | |
| 6.76 | 6.92 | 6.46 | 6.88 | +2.08% | |
| 7.00 | 7.20 | 6.69 | 6.74 | -2.95% | |
| 6.40 | 7.09 | 6.40 | 6.95 | +7.51% | |
| 6.41 | 6.68 | 6.41 | 6.46 | +0.78% | |
| 6.50 | 6.61 | 6.38 | 6.41 | -1.38% | |
| 6.50 | 6.72 | 6.45 | 6.50 | -1.37% | |
| 6.54 | 6.75 | 6.51 | 6.59 | +0.92% | |
| 6.62 | 6.67 | 6.43 | 6.53 | -1.80% | |
| 6.72 | 6.88 | 6.51 | 6.65 | -1.19% | |
| 6.58 | 6.79 | 6.43 | 6.73 | +0.30% | |
| 6.71 | 7.10 | 6.69 | 6.71 | +6.17% | |
| 6.55 | 6.60 | 6.32 | 6.32 | -3.07% | |
| 6.71 | 7.03 | 6.38 | 6.52 | -3.83% | |
| 6.92 | 7.01 | 6.53 | 6.78 | -3.14% | |
| 7.05 | 7.19 | 6.93 | 7.00 | -0.85% | |
| 6.62 | 7.15 | 6.58 | 7.06 | +10.31% | |
| 6.30 | 6.82 | 6.30 | 6.40 | +1.11% | |
| 6.43 | 6.61 | 6.26 | 6.33 | -2.01% | |
| 6.59 | 6.73 | 6.26 | 6.46 | -2.71% | |
| 6.59 | 6.82 | 6.54 | 6.64 | +0.91% | |
| 6.20 | 6.62 | 6.20 | 6.58 | +4.61% | |
| 5.96 | 6.31 | 5.91 | 6.29 | +8.64% | |
| 6.13 | 6.13 | 5.62 | 5.79 | -5.55% | |
| 5.84 | 6.13 | 5.76 | 6.13 | +4.79% | |
| 5.95 | 6.02 | 5.82 | 5.85 | -1.68% | |
| 6.15 | 6.21 | 5.83 | 5.95 | -0.83% | |
| 6.12 | 6.46 | 5.89 | 6.00 | -0.83% | |
| 6.24 | 6.42 | 5.95 | 6.05 | -2.73% | |
| 5.99 | 6.74 | 5.99 | 6.22 | +3.84% | |
| 6.19 | 6.43 | 5.86 | 5.99 | -3.54% | |
| 6.43 | 7.08 | 6.08 | 6.21 | -7.31% | |
| 6.80 | 6.88 | 6.46 | 6.70 | +3.40% | |
| 6.65 | 7.00 | 6.42 | 6.48 | -4.28% | |
| 6.60 | 6.90 | 6.10 | 6.77 | +3.20% | |
| 6.75 | 7.00 | 6.56 | 6.56 | -2.96% | |
| 6.68 | 6.99 | 6.30 | 6.76 | -0.29% | |
| 6.35 | 6.90 | 5.66 | 6.78 | +4.63% | |
| 6.34 | 6.54 | 6.00 | 6.48 | +1.73% | |
| 6.33 | 6.40 | 6.21 | 6.37 | +1.59% | |
| 6.36 | 6.41 | 6.27 | 6.27 | -1.26% | |
| 6.47 | 6.55 | 6.35 | 6.35 | -1.40% | |
| 6.90 | 6.90 | 6.17 | 6.44 | -7.47% | |
| 6.86 | 7.17 | 6.73 | 6.96 | +1.02% | |
| 6.39 | 6.90 | 6.29 | 6.89 | +8.16% | |
| 6.21 | 6.52 | 6.21 | 6.37 | +2.08% | |
| 6.24 | 6.68 | 6.11 | 6.24 | +0.32% | |
| 5.88 | 6.43 | 5.83 | 6.22 | +5.78% | |
| 5.87 | 5.94 | 5.63 | 5.88 | +0.86% | |
| 5.96 | 5.96 | 5.74 | 5.83 | -1.35% | |
| 5.73 | 6.00 | 5.72 | 5.91 | +2.96% | |
| 5.68 | 5.80 | 5.54 | 5.74 | +1.06% | |
| 5.37 | 5.80 | 5.37 | 5.68 | +5.77% | |
| 5.53 | 5.62 | 5.36 | 5.37 | -3.42% | |
| 5.69 | 5.69 | 5.52 | 5.56 | -0.36% | |
| 5.18 | 5.81 | 5.03 | 5.58 | +7.72% | |
| 4.79 | 5.45 | 4.79 | 5.18 | +5.50% | |
| 4.88 | 5.25 | 4.68 | 4.91 | -0.20% | |
| 5.57 | 5.57 | 4.74 | 4.92 | -12.14% | |
| 5.50 | 5.67 | 5.22 | 5.60 | +1.45% | |
| 5.47 | 5.54 | 5.38 | 5.52 | 0.00% | |
| 5.37 | 5.56 | 5.37 | 5.52 | +0.18% | |
| 5.47 | 5.63 | 5.28 | 5.51 | -0.18% | |
| 5.51 | 5.80 | 5.51 | 5.52 | +0.55% | |
| 5.79 | 6.04 | 5.42 | 5.49 | -4.69% | |
| 5.88 | 5.88 | 5.63 | 5.76 | -3.36% | |
| 5.97 | 6.08 | 5.82 | 5.96 | +0.51% | |
| 5.92 | 6.02 | 5.91 | 5.93 | +0.34% | |
| 6.08 | 6.08 | 5.91 | 5.91 | -2.64% | |
| 6.02 | 6.15 | 5.97 | 6.07 | +1.51% | |
| 5.78 | 6.04 | 5.68 | 5.98 | +1.01% | |
| 6.00 | 6.05 | 5.89 | 5.92 | -1.33% | |
| 5.99 | 6.10 | 5.89 | 6.00 | +1.18% | |
| 5.93 | 5.93 | 5.78 | 5.93 | +0.08% | |
| 6.02 | 6.10 | 5.80 | 5.93 | -1.09% | |
| 6.03 | 6.31 | 5.78 | 5.99 | +0.67% | |
| 5.58 | 5.98 | 5.44 | 5.95 | +7.79% | |
| 5.41 | 5.53 | 5.31 | 5.52 | +2.13% | |
| 5.38 | 5.44 | 5.30 | 5.41 | +0.28% | |
| 5.40 | 5.46 | 5.29 | 5.39 | -1.28% | |
| 5.38 | 5.48 | 5.22 | 5.46 | +2.25% | |
| 5.37 | 5.44 | 5.33 | 5.34 | -1.66% | |
| 5.24 | 5.43 | 5.18 | 5.43 | +2.65% | |
| 5.67 | 5.67 | 5.21 | 5.29 | -6.37% | |
| 6.16 | 6.28 | 5.48 | 5.65 | -8.28% | |
| 6.40 | 6.58 | 6.05 | 6.16 | -2.99% | |
| 6.00 | 6.50 | 5.99 | 6.35 | +5.83% | |
| 5.77 | 6.05 | 5.65 | 6.00 | +5.26% | |
| 5.78 | 5.78 | 5.64 | 5.70 | -0.18% | |
| 5.63 | 5.78 | 5.19 | 5.71 | +1.42% | |
| 5.57 | 5.70 | 5.44 | 5.63 | +0.90% | |
| 5.67 | 5.75 | 5.54 | 5.58 | -1.76% | |
| 5.38 | 5.71 | 5.38 | 5.68 | +4.41% | |
| 5.64 | 5.74 | 5.33 | 5.44 | -2.86% | |
| 5.45 | 5.60 | 5.31 | 5.60 | +4.87% | |
| 5.10 | 5.45 | 5.06 | 5.34 | +3.69% | |
| 5.00 | 5.18 | 4.91 | 5.15 | +2.18% | |
| 4.84 | 5.20 | 4.84 | 5.04 | +1.20% | |
| 4.90 | 5.19 | 4.90 | 4.98 | -0.60% | |
| 5.09 | 5.20 | 4.95 | 5.01 | -0.99% | |
| 5.14 | 5.34 | 5.05 | 5.06 | -2.32% | |
| 5.24 | 5.35 | 5.13 | 5.18 | -0.96% | |
| 5.30 | 5.46 | 5.22 | 5.23 | -1.88% | |
| 5.34 | 5.48 | 5.20 | 5.33 | +0.38% | |
| 5.20 | 5.52 | 5.02 | 5.31 | +2.31% | |
| 5.30 | 5.30 | 5.06 | 5.19 | -1.14% | |
| 5.25 | 5.34 | 5.19 | 5.25 | -0.94% | |
| 5.34 | 5.34 | 5.08 | 5.30 | -0.38% | |
| 5.27 | 5.49 | 5.10 | 5.32 | -3.10% | |
| 5.27 | 5.55 | 5.25 | 5.49 | +3.00% | |
| 5.14 | 5.70 | 5.01 | 5.33 | +4.51% | |
| 4.97 | 5.13 | 4.67 | 5.10 | +4.08% | |
| 4.52 | 4.96 | 4.37 | 4.90 | +11.36% | |
| 4.08 | 4.44 | 4.08 | 4.40 | +7.32% | |
| 4.13 | 4.22 | 3.90 | 4.10 | -0.97% | |
| 4.00 | 4.50 | 3.85 | 4.14 | +23.95% | |
| 3.20 | 3.53 | 3.20 | 3.34 | +1.83% | |
| 3.43 | 3.43 | 3.21 | 3.28 | -3.53% | |
| 3.43 | 3.50 | 3.40 | 3.40 | -1.45% | |
| 3.48 | 3.52 | 3.37 | 3.45 | +0.29% | |
| 3.59 | 3.84 | 3.41 | 3.44 | -4.97% | |
| 3.61 | 3.85 | 3.57 | 3.62 | -1.90% | |
| 3.69 | 3.96 | 3.51 | 3.69 | +2.79% | |
| 3.55 | 3.75 | 3.52 | 3.59 | +1.70% | |
| 3.54 | 3.61 | 3.47 | 3.53 | +3.22% | |
| 3.55 | 3.70 | 3.33 | 3.42 | -3.66% | |
| 3.52 | 3.63 | 3.50 | 3.55 | -0.56% | |
| 3.21 | 3.80 | 3.21 | 3.57 | +9.85% | |
| 3.51 | 3.57 | 3.25 | 3.25 | -8.71% | |
| 3.67 | 3.87 | 3.49 | 3.56 | -3.52% | |
| 3.77 | 3.92 | 3.66 | 3.69 | +0.27% | |
| 3.48 | 3.86 | 3.48 | 3.68 | +3.08% | |
| 3.59 | 3.86 | 3.55 | 3.57 | +4.08% | |
| 3.60 | 3.70 | 3.38 | 3.43 | -4.72% | |
| 3.59 | 3.87 | 3.52 | 3.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RDNW chart for longer ranges.