RideNow Group, Inc. (RDNW) stock
RDNWNasdaqServices-Computer Programming ServicesFiscal year ends December 31
$5.10−0.17 (-3.23%)
Close on Oct 30, 2026Market cap $198.96MP/E –Yield –
Price history
RideNow share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.10
-3.23% on the day
52-week range
$3.20 – $8.55
-40.4% from the high
Change over 52 weeks
+47.8%
From $3.45 on Oct 30, 2025
Average volume
89,675
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $5.44 | $5.73 | $4.52 | $5.10 | -7.27% | 1,181,391 |
| Sep 2026 | $5.65 | $6.96 | $5.46 | $5.50 | -2.83% | 1,351,597 |
| Aug 2026 | $6.20 | $7.00 | $5.38 | $5.66 | -8.41% | 1,627,767 |
| Jul 2026 | $6.62 | $6.86 | $5.71 | $6.18 | -7.21% | 1,649,261 |
| Jun 2026 | $8.08 | $8.55 | $6.19 | $6.66 | -17.47% | 3,810,445 |
| May 2026 | $7.31 | $8.49 | $6.97 | $8.07 | +10.40% | 1,380,479 |
| Apr 2026 | $7.05 | $7.45 | $6.32 | $7.31 | +3.54% | 1,252,809 |
| Mar 2026 | $6.35 | $7.15 | $5.62 | $7.06 | +8.95% | 1,403,909 |
| Feb 2026 | $4.79 | $7.17 | $4.79 | $6.48 | +31.98% | 1,045,319 |
| Jan 2026 | $5.58 | $6.31 | $4.68 | $4.91 | -11.05% | 542,001 |
| Dec 2025 | $4.90 | $6.58 | $4.84 | $5.52 | +10.18% | 1,301,348 |
| Nov 2025 | $3.43 | $5.70 | $3.20 | $5.01 | +47.35% | 1,265,314 |
| Oct 2025 | $4.36 | $4.59 | $3.21 | $3.40 | -22.73% | 645,109 |
| Sep 2025 | $3.74 | $4.70 | $3.48 | $4.40 | +13.70% | 1,151,006 |
| Aug 2025 | $2.05 | $3.90 | $1.92 | $3.87 | +83.41% | 43,006,871 |
| Jul 2025 | $2.29 | $2.88 | $2.10 | $2.11 | -8.66% | 1,269,106 |
| Jun 2025 | $1.57 | $2.61 | $1.46 | $2.31 | +46.20% | 4,754,800 |
| May 2025 | $2.57 | $2.84 | $1.56 | $1.58 | -37.55% | 3,081,363 |
| Apr 2025 | $2.85 | $3.04 | $1.95 | $2.53 | -10.28% | 2,973,517 |
| Mar 2025 | $4.27 | $4.27 | $2.61 | $2.82 | -33.02% | 2,516,802 |
| Feb 2025 | $4.15 | $4.53 | $3.99 | $4.21 | -3.22% | 1,431,402 |
| Jan 2025 | $5.48 | $5.68 | $4.05 | $4.35 | -19.89% | 1,689,077 |
| Dec 2024 | $6.90 | $6.95 | $4.82 | $5.43 | -20.50% | 2,843,175 |
| Nov 2024 | $5.10 | $7.06 | $4.62 | $6.83 | +35.52% | 3,185,137 |
| Oct 2024 | $4.71 | $6.03 | $4.10 | $5.04 | +5.22% | 1,996,161 |
| Sep 2024 | $4.44 | $4.93 | $3.54 | $4.79 | +7.16% | 1,559,911 |
| Aug 2024 | $4.07 | $4.92 | $3.13 | $4.47 | +8.50% | 3,224,045 |
| Jul 2024 | $4.04 | $5.07 | $3.32 | $4.12 | +0.49% | 7,269,377 |
| Jun 2024 | $5.82 | $5.88 | $4.00 | $4.10 | -28.32% | 5,200,474 |
| May 2024 | $5.20 | $6.70 | $4.87 | $5.72 | +10.85% | 2,432,100 |
| Apr 2024 | $6.38 | $6.54 | $4.82 | $5.16 | -20.12% | 2,637,134 |
| Mar 2024 | $7.66 | $8.17 | $4.89 | $6.46 | -14.89% | 5,068,671 |
| Feb 2024 | $6.76 | $8.03 | $6.16 | $7.59 | +13.79% | 2,464,474 |
| Jan 2024 | $8.01 | $8.31 | $6.13 | $6.67 | -18.06% | 2,834,722 |
| Dec 2023 | $5.84 | $8.84 | $5.29 | $8.14 | +39.15% | 7,975,372 |
| Nov 2023 | $6.10 | $6.77 | $5.51 | $5.85 | -8.16% | 7,538,833 |
| Oct 2023 | $6.07 | $7.22 | $5.10 | $6.37 | +3.92% | 2,687,402 |
| Sep 2023 | $6.68 | $7.69 | $5.50 | $6.13 | -7.12% | 2,594,672 |
| Aug 2023 | $10.18 | $12.03 | $5.38 | $6.60 | -35.74% | 6,165,574 |
| Jul 2023 | $12.50 | $12.50 | $8.71 | $10.27 | -16.91% | 3,629,396 |
| Jun 2023 | $10.93 | $13.52 | $9.16 | $12.36 | +13.19% | 6,943,037 |
| May 2023 | $6.79 | $12.44 | $6.42 | $10.92 | +60.59% | 4,228,228 |
| Apr 2023 | $6.15 | $9.26 | $5.71 | $6.80 | +12.21% | 3,949,882 |
| Mar 2023 | $9.03 | $9.54 | $5.45 | $6.06 | -33.33% | 4,912,418 |
| Feb 2023 | $8.41 | $10.29 | $7.80 | $9.09 | +8.09% | 2,490,201 |
| Jan 2023 | $6.55 | $9.93 | $6.55 | $8.41 | +29.98% | 3,873,488 |
| Dec 2022 | $7.67 | $8.21 | $5.89 | $6.47 | -15.20% | 3,299,162 |
| Nov 2022 | $16.65 | $17.82 | $6.63 | $7.63 | -53.39% | 4,893,920 |
| Oct 2022 | $17.21 | $17.63 | $12.86 | $16.37 | -3.25% | 1,850,413 |
| Sep 2022 | $21.62 | $24.49 | $16.87 | $16.92 | -22.56% | 2,502,892 |
| Aug 2022 | $16.41 | $27.99 | $15.85 | $21.85 | +30.84% | 3,263,917 |
| Jul 2022 | $14.59 | $17.66 | $14.21 | $16.70 | +13.53% | 1,738,686 |
| Jun 2022 | $16.25 | $19.95 | $13.91 | $14.71 | -7.54% | 5,555,939 |
| May 2022 | $19.95 | $20.87 | $12.80 | $15.91 | -21.08% | 5,966,937 |
| Apr 2022 | $34.32 | $34.51 | $19.42 | $20.16 | -41.07% | 4,025,665 |
| Mar 2022 | $28.49 | $38.73 | $25.11 | $34.21 | +19.45% | 3,703,687 |
| Feb 2022 | $35.94 | $41.81 | $22.17 | $28.64 | -19.41% | 5,679,513 |
| Jan 2022 | $41.97 | $43.69 | $31.04 | $35.54 | -14.40% | 1,911,988 |
| Dec 2021 | $40.14 | $43.19 | $34.01 | $41.52 | +5.25% | 2,726,833 |
| Nov 2021 | $39.01 | $48.45 | $37.73 | $39.45 | +1.13% | 2,928,219 |
| Oct 2021 | $38.85 | $39.80 | $35.01 | $39.01 | +0.08% | 1,208,240 |
| Sep 2021 | $35.50 | $39.61 | $32.51 | $38.98 | +13.15% | 1,787,972 |
| Aug 2021 | $40.99 | $40.99 | $32.51 | $34.45 | -14.94% | 1,934,258 |
| Jul 2021 | $40.20 | $41.79 | $34.50 | $40.50 | +0.07% | 391,369 |
| Jun 2021 | $40.55 | $43.00 | $34.66 | $40.47 | +0.15% | 930,778 |
| May 2021 | $38.32 | $40.92 | $30.74 | $40.41 | +5.70% | 906,220 |
| Apr 2021 | $43.97 | $44.65 | $36.50 | $38.23 | -12.82% | 2,147,774 |
| Mar 2021 | $36.77 | $64.13 | $28.50 | $43.85 | +21.37% | 3,776,305 |
| Feb 2021 | $36.72 | $53.50 | $34.30 | $36.13 | -1.79% | 592,466 |
| Jan 2021 | $30.95 | $39.00 | $28.97 | $36.79 | +21.82% | 808,553 |
| Dec 2020 | $34.00 | $34.00 | $27.50 | $30.20 | -10.33% | 964,781 |
| Nov 2020 | $39.45 | $46.90 | $31.62 | $33.68 | -13.62% | 1,693,158 |
| Oct 2020 | $27.51 | $41.75 | $27.38 | $38.99 | +46.30% | 2,321,174 |
| Sep 2020 | $36.12 | $39.80 | $25.38 | $26.65 | -28.36% | 3,243,518 |
| Aug 2020 | $21.95 | $41.99 | $20.50 | $37.20 | +71.03% | 9,976,067 |
| Jul 2020 | $9.67 | $38.82 | $8.40 | $21.75 | +124.92% | 55,115,775 |
| Jun 2020 | $8.10 | $14.54 | $7.70 | $9.67 | +21.64% | 5,280,683 |
| May 2020 | $7.60 | $15.80 | $6.06 | $7.95 | +9.56% | 12,893,554 |
| Apr 2020 | $4.38 | $8.40 | $3.00 | $7.26 | +73.51% | 1,482,263 |
| Mar 2020 | $7.36 | $7.80 | $3.39 | $4.18 | -38.95% | 833,222 |
| Feb 2020 | $10.22 | $12.00 | $4.40 | $6.85 | -32.95% | 305,600 |
| Jan 2020 | $16.80 | $18.00 | $10.02 | $10.22 | -38.13% | 641,866 |
| Dec 2019 | $24.80 | $25.80 | $14.40 | $16.51 | -33.42% | 271,179 |
| Nov 2019 | $55.80 | $56.20 | $21.40 | $24.80 | -55.56% | 187,822 |
| Oct 2019 | $56.20 | $68.90 | $50.00 | $55.80 | -3.46% | 33,750 |
| Sep 2019 | $72.20 | $72.20 | $45.05 | $57.80 | -20.82% | 47,959 |
| Aug 2019 | $94.00 | $104.60 | $69.80 | $73.00 | -21.84% | 71,107 |
| Jul 2019 | $89.60 | $96.00 | $82.40 | $93.40 | +4.24% | 34,651 |
| Jun 2019 | $88.80 | $96.40 | $79.00 | $89.60 | +1.59% | 50,622 |
| May 2019 | $99.64 | $107.80 | $85.80 | $88.20 | -9.82% | 72,162 |
| Apr 2019 | $99.40 | $113.90 | $89.20 | $97.80 | -1.01% | 143,687 |
| Mar 2019 | $102.20 | $126.00 | $87.60 | $98.80 | -2.56% | 193,700 |
| Feb 2019 | $127.80 | $136.00 | $99.20 | $101.40 | -20.90% | 190,812 |
| Jan 2019 | $106.20 | $140.71 | $100.30 | $128.20 | +19.14% | 90,356 |
| Dec 2018 | $130.20 | $134.20 | $88.40 | $107.60 | -15.94% | 84,369 |
| Nov 2018 | $101.80 | $145.00 | $101.60 | $128.00 | +13.88% | 120,892 |
| Oct 2018 | $210.80 | $216.06 | $99.60 | $112.40 | -46.37% | 195,923 |
| Sep 2018 | $174.80 | $219.60 | $159.66 | $209.60 | +22.29% | 180,646 |
| Aug 2018 | $117.80 | $172.40 | $111.20 | $171.40 | +44.52% | 225,807 |
| Jul 2018 | $119.60 | $156.47 | $110.60 | $118.60 | +0.85% | 151,637 |
| Jun 2018 | $94.80 | $141.00 | $90.80 | $117.60 | +26.72% | 65,247 |
| May 2018 | $109.00 | $109.00 | $90.02 | $92.80 | -8.48% | 11,836 |
| Apr 2018 | $82.80 | $110.00 | $72.00 | $101.40 | +22.46% | 14,812 |
| Mar 2018 | $84.40 | $99.16 | $80.00 | $82.80 | -2.36% | 47,505 |
| Feb 2018 | $95.00 | $99.40 | $70.60 | $84.80 | -7.83% | 42,982 |
| Jan 2018 | $102.92 | $107.40 | $91.32 | $92.00 | -11.45% | 12,469 |
| Dec 2017 | $110.00 | $112.00 | $95.20 | $103.90 | -5.55% | 23,964 |
| Nov 2017 | $93.82 | $114.00 | $89.36 | $110.00 | +20.61% | 38,675 |
| Oct 2017 | $171.00 | $200.00 | $81.00 | $91.20 | -49.33% | 70,645 |
| Sep 2017 | $145.00 | $190.00 | $145.00 | $180.00 | +24.14% | 266 |
| Aug 2017 | $140.00 | $145.00 | $138.00 | $145.00 | +3.57% | 59 |
| Jul 2017 | $130.00 | $140.00 | $130.00 | $140.00 | +7.69% | 80 |
| Jun 2017 | $140.00 | $140.00 | $125.00 | $130.00 | -0.76% | 165 |
| May 2017 | $68.00 | $131.00 | $68.00 | $131.00 | +92.65% | 150 |
| Apr 2017 | $70.00 | $80.00 | $68.00 | $68.00 | -2.86% | 456 |
| Mar 2017 | $82.00 | $100.00 | $68.00 | $70.00 | -14.63% | 548 |
| Feb 2017 | $80.00 | $90.00 | $80.00 | $82.00 | – | 80 |
Seasonality
RDNW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.7% | -3.6% | -9.0% | 2.4% | 11.3% | 5.5% | 11.9% | 16.1% | -0.1% | -7.7% | -1.4% | -5.2% |
| Months up | 3 of 9 | 3 of 9 | 3 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -11.1% | 32.0% | 9.0% | 3.5% | 10.4% | -17.5% | -7.2% | -8.4% | -2.8% | -7.3% | ||
| 2025 | -19.9% | -3.2% | -33.0% | -10.3% | -37.5% | 46.2% | -8.7% | 83.4% | 13.7% | -22.7% | 47.4% | 10.2% |
| 2024 | -18.1% | 13.8% | -14.9% | -20.1% | 10.9% | -28.3% | 0.5% | 8.5% | 7.2% | 5.2% | 35.5% | -20.5% |
| 2023 | 30.0% | 8.1% | -33.3% | 12.2% | 60.6% | 13.2% | -16.9% | -35.7% | -7.1% | 3.9% | -8.2% | 39.1% |
| 2022 | -14.4% | -19.4% | 19.4% | -41.1% | -21.1% | -7.5% | 13.5% | 30.8% | -22.6% | -3.3% | -53.4% | -15.2% |
| 2021 | 21.8% | -1.8% | 21.4% | -12.8% | 5.7% | 0.1% | 0.1% | -14.9% | 13.1% | 0.1% | 1.1% | 5.2% |
| 2020 | -38.1% | -32.9% | -38.9% | 73.5% | 9.6% | 21.6% | 124.9% | 71.0% | -28.4% | 46.3% | -13.6% | -10.3% |
| 2019 | 19.1% | -20.9% | -2.6% | -1.0% | -9.8% | 1.6% | 4.2% | -21.8% | -20.8% | -3.5% | -55.6% | -33.4% |
| 2018 | -11.5% | -7.8% | -2.4% | 22.5% | -8.5% | 26.7% | 0.9% | 44.5% | 22.3% | -46.4% | 13.9% | -15.9% |
| 2017 | -14.6% | -2.9% | 92.6% | -0.8% | 7.7% | 3.6% | 24.1% | -49.3% | 20.6% | -5.5% |