Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.170
+0.010 (0.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ruanyun Edai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 15,392 |
| Dec 4, 2025 | 1.11 | 1.19 | 1.06 | 1.16 | 1.16 | 2.65% | 65,221 |
| Dec 3, 2025 | 1.22 | 1.22 | 1.11 | 1.13 | 1.13 | -6.61% | 44,579 |
| Dec 2, 2025 | 1.18 | 1.28 | 1.17 | 1.21 | 1.21 | 2.54% | 96,519 |
| Dec 1, 2025 | 1.05 | 1.27 | 1.01 | 1.18 | 1.18 | 18.59% | 338,224 |
| Nov 28, 2025 | 1.01 | 1.01 | 0.94 | 1.00 | 1.00 | 1.53% | 6,821 |
| Nov 26, 2025 | 0.98 | 1.04 | 0.94 | 0.98 | 0.98 | -2.97% | 36,598 |
| Nov 25, 2025 | 0.81 | 1.08 | 0.80 | 1.01 | 1.01 | 13.39% | 155,671 |
| Nov 24, 2025 | 0.78 | 0.94 | 0.72 | 0.89 | 0.89 | 12.75% | 79,262 |
| Nov 21, 2025 | 0.90 | 0.93 | 0.66 | 0.79 | 0.79 | -15.15% | 277,399 |
| Nov 20, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 2.15% | 77,854 |
| Nov 19, 2025 | 0.85 | 0.92 | 0.85 | 0.91 | 0.91 | 1.39% | 203,150 |
| Nov 18, 2025 | 0.95 | 0.97 | 0.86 | 0.90 | 0.90 | 19.87% | 5,387,370 |
| Nov 17, 2025 | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | -0.19% | 2,047,096 |
| Nov 14, 2025 | 0.76 | 0.80 | 0.73 | 0.75 | 0.75 | -6.54% | 75,746 |
| Nov 13, 2025 | 0.90 | 0.92 | 0.78 | 0.80 | 0.80 | -14.34% | 97,801 |
| Nov 12, 2025 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | -2.53% | 29,157 |
| Nov 11, 2025 | 1.02 | 1.02 | 0.91 | 0.96 | 0.96 | -0.28% | 31,946 |
| Nov 10, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | 0.59% | 29,869 |
| Nov 7, 2025 | 1.05 | 1.05 | 0.93 | 0.96 | 0.96 | -10.28% | 84,132 |
| Nov 6, 2025 | 1.06 | 1.11 | 1.02 | 1.07 | 1.07 | 2.88% | 73,072 |
| Nov 5, 2025 | 1.08 | 1.15 | 1.04 | 1.04 | 1.04 | -5.45% | 84,100 |
| Nov 4, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -5.98% | 68,294 |
| Nov 3, 2025 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | -4.10% | 48,914 |
| Oct 31, 2025 | 1.24 | 1.30 | 1.19 | 1.22 | 1.22 | -5.06% | 51,508 |
| Oct 30, 2025 | 1.32 | 1.35 | 1.24 | 1.29 | 1.29 | -2.65% | 34,318 |
| Oct 29, 2025 | 1.24 | 1.39 | 1.22 | 1.32 | 1.32 | 5.60% | 115,414 |
| Oct 28, 2025 | 1.14 | 1.35 | 1.10 | 1.25 | 1.25 | 11.61% | 242,392 |
| Oct 27, 2025 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -2.61% | 61,910 |
| Oct 24, 2025 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -2.54% | 51,537 |
| Oct 23, 2025 | 1.23 | 1.26 | 1.10 | 1.18 | 1.18 | -8.53% | 194,301 |
| Oct 22, 2025 | 1.33 | 1.35 | 1.25 | 1.29 | 1.29 | -3.73% | 89,889 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 42,165 |
| Oct 20, 2025 | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | -0.74% | 38,725 |
| Oct 17, 2025 | 1.37 | 1.41 | 1.34 | 1.36 | 1.36 | -2.86% | 29,567 |
| Oct 16, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 41,622 |
| Oct 15, 2025 | 1.40 | 1.42 | 1.34 | 1.39 | 1.39 | -0.71% | 39,900 |
| Oct 14, 2025 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 32,015 |
| Oct 13, 2025 | 1.40 | 1.49 | 1.34 | 1.43 | 1.43 | 6.72% | 128,625 |
| Oct 10, 2025 | 1.45 | 1.47 | 1.29 | 1.34 | 1.34 | -9.46% | 187,975 |
| Oct 9, 2025 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 116,135 |
| Oct 8, 2025 | 1.45 | 1.48 | 1.40 | 1.46 | 1.46 | 2.10% | 57,538 |
| Oct 7, 2025 | 1.46 | 1.49 | 1.41 | 1.43 | 1.43 | -4.03% | 95,871 |
| Oct 6, 2025 | 1.49 | 1.59 | 1.42 | 1.49 | 1.49 | 2.76% | 167,237 |
| Oct 3, 2025 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 0.14% | 64,607 |
| Oct 2, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 1.26% | 50,766 |
| Oct 1, 2025 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | 0.70% | 34,697 |
| Sep 30, 2025 | 1.46 | 1.49 | 1.41 | 1.42 | 1.42 | -2.74% | 42,786 |
| Sep 29, 2025 | 1.44 | 1.49 | 1.43 | 1.46 | 1.46 | -0.68% | 49,116 |
| Sep 26, 2025 | 1.46 | 1.53 | 1.42 | 1.47 | 1.47 | -2.00% | 71,136 |