Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.470
-0.030 (-2.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Ruanyun Edai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.46 | 1.53 | 1.42 | 1.47 | 1.47 | -2.00% | 70,836 |
| Sep 25, 2025 | 1.53 | 1.55 | 1.46 | 1.50 | 1.50 | -1.32% | 81,043 |
| Sep 24, 2025 | 1.53 | 1.63 | 1.49 | 1.52 | 1.52 | -2.56% | 70,854 |
| Sep 23, 2025 | 1.43 | 1.80 | 1.41 | 1.56 | 1.56 | 7.59% | 594,162 |
| Sep 22, 2025 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | 3.57% | 80,746 |
| Sep 19, 2025 | 1.39 | 1.46 | 1.39 | 1.40 | 1.40 | - | 49,377 |
| Sep 18, 2025 | 1.50 | 1.51 | 1.39 | 1.40 | 1.40 | -5.41% | 117,296 |
| Sep 17, 2025 | 1.48 | 1.52 | 1.43 | 1.48 | 1.48 | 2.07% | 91,428 |
| Sep 16, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -0.68% | 138,530 |
| Sep 15, 2025 | 1.43 | 1.51 | 1.42 | 1.46 | 1.46 | -0.68% | 62,032 |
| Sep 12, 2025 | 1.53 | 1.60 | 1.46 | 1.47 | 1.47 | -5.16% | 59,238 |
| Sep 11, 2025 | 1.41 | 1.57 | 1.41 | 1.55 | 1.55 | 6.90% | 127,888 |
| Sep 10, 2025 | 1.40 | 1.46 | 1.38 | 1.45 | 1.45 | 5.07% | 138,985 |
| Sep 9, 2025 | 1.37 | 1.44 | 1.33 | 1.38 | 1.38 | -0.72% | 108,631 |
| Sep 8, 2025 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | 1.46% | 52,529 |
| Sep 5, 2025 | 1.35 | 1.47 | 1.35 | 1.37 | 1.37 | -0.72% | 126,632 |
| Sep 4, 2025 | 1.33 | 1.42 | 1.29 | 1.38 | 1.38 | 2.99% | 245,971 |
| Sep 3, 2025 | 1.37 | 1.42 | 1.34 | 1.34 | 1.34 | -5.63% | 38,923 |
| Sep 2, 2025 | 1.38 | 1.43 | 1.34 | 1.42 | 1.42 | 2.16% | 100,682 |
| Aug 29, 2025 | 1.45 | 1.48 | 1.38 | 1.39 | 1.39 | -4.79% | 101,705 |
| Aug 28, 2025 | 1.48 | 1.53 | 1.44 | 1.46 | 1.46 | - | 58,795 |
| Aug 27, 2025 | 1.45 | 1.55 | 1.45 | 1.46 | 1.46 | -0.68% | 111,492 |
| Aug 26, 2025 | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | 0.68% | 45,611 |
| Aug 25, 2025 | 1.49 | 1.61 | 1.41 | 1.46 | 1.46 | -1.35% | 95,829 |
| Aug 22, 2025 | 1.41 | 1.51 | 1.41 | 1.48 | 1.48 | 4.23% | 128,346 |
| Aug 21, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | 1.43% | 57,445 |
| Aug 20, 2025 | 1.53 | 1.58 | 1.33 | 1.40 | 1.40 | -8.50% | 117,076 |
| Aug 19, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -3.77% | 95,076 |
| Aug 18, 2025 | 1.56 | 1.62 | 1.54 | 1.59 | 1.59 | -1.85% | 74,612 |
| Aug 15, 2025 | 1.60 | 1.69 | 1.58 | 1.62 | 1.62 | -0.61% | 133,055 |
| Aug 14, 2025 | 1.57 | 1.66 | 1.57 | 1.63 | 1.63 | 1.87% | 106,924 |
| Aug 13, 2025 | 1.59 | 1.66 | 1.56 | 1.60 | 1.60 | 0.63% | 143,202 |
| Aug 12, 2025 | 1.54 | 1.65 | 1.52 | 1.59 | 1.59 | 3.25% | 112,336 |
| Aug 11, 2025 | 1.52 | 1.58 | 1.51 | 1.54 | 1.54 | 0.65% | 194,184 |
| Aug 8, 2025 | 1.56 | 1.60 | 1.52 | 1.53 | 1.53 | -1.92% | 182,601 |
| Aug 7, 2025 | 1.57 | 1.70 | 1.54 | 1.56 | 1.56 | -1.89% | 166,220 |
| Aug 6, 2025 | 1.60 | 1.65 | 1.54 | 1.59 | 1.59 | -0.63% | 102,434 |
| Aug 5, 2025 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | - | 96,933 |
| Aug 4, 2025 | 1.63 | 1.64 | 1.50 | 1.60 | 1.60 | -1.23% | 382,039 |
| Aug 1, 2025 | 1.68 | 1.69 | 1.58 | 1.62 | 1.62 | -4.71% | 255,313 |
| Jul 31, 2025 | 1.69 | 1.82 | 1.68 | 1.70 | 1.70 | 1.19% | 270,905 |
| Jul 30, 2025 | 1.80 | 1.85 | 1.68 | 1.68 | 1.68 | -2.89% | 340,879 |
| Jul 29, 2025 | 1.90 | 1.95 | 1.68 | 1.73 | 1.73 | -10.82% | 677,464 |
| Jul 28, 2025 | 1.96 | 2.00 | 1.88 | 1.94 | 1.94 | -2.02% | 348,945 |
| Jul 25, 2025 | 2.04 | 2.08 | 1.97 | 1.98 | 1.98 | -3.41% | 460,496 |
| Jul 24, 2025 | 2.09 | 2.12 | 1.98 | 2.05 | 2.05 | -1.91% | 300,070 |
| Jul 23, 2025 | 2.01 | 2.18 | 1.91 | 2.09 | 2.09 | 6.09% | 674,327 |
| Jul 22, 2025 | 2.14 | 2.23 | 1.88 | 1.97 | 1.97 | -7.94% | 811,714 |
| Jul 21, 2025 | 2.52 | 2.67 | 2.11 | 2.14 | 2.14 | -10.08% | 1,171,720 |
| Jul 18, 2025 | 2.70 | 2.86 | 2.22 | 2.38 | 2.38 | -7.03% | 1,476,183 |