Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
12.87
+3.40 (35.90%)
At close: May 12, 2025, 4:00 PM
13.09
+0.22 (1.71%)
After-hours: May 12, 2025, 7:59 PM EDT
Ruanyun Edai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.27 | 13.29 | 8.01 | 12.87 | 12.87 | 35.97% | 1,059,160 |
| May 9, 2025 | 7.62 | 9.75 | 7.62 | 9.47 | 9.47 | 21.04% | 761,169 |
| May 8, 2025 | 6.08 | 8.30 | 5.91 | 7.82 | 7.82 | 27.99% | 777,368 |
| May 7, 2025 | 7.21 | 7.45 | 4.34 | 6.11 | 6.11 | -15.26% | 2,072,380 |
| May 6, 2025 | 7.12 | 8.41 | 4.90 | 7.21 | 7.21 | -0.96% | 1,152,659 |
| May 5, 2025 | 7.09 | 8.20 | 6.87 | 7.28 | 7.28 | 7.69% | 519,764 |
| May 2, 2025 | 8.06 | 8.61 | 6.45 | 6.76 | 6.76 | -15.92% | 506,438 |
| May 1, 2025 | 8.34 | 8.92 | 7.41 | 8.04 | 8.04 | -2.55% | 233,819 |
| Apr 30, 2025 | 5.10 | 8.70 | 4.76 | 8.25 | 8.25 | 62.72% | 997,692 |
| Apr 29, 2025 | 5.36 | 5.50 | 4.69 | 5.07 | 5.07 | 1.81% | 1,177,920 |
| Apr 28, 2025 | 5.84 | 6.23 | 4.85 | 4.98 | 4.98 | -13.84% | 378,628 |
| Apr 25, 2025 | 6.20 | 6.65 | 5.56 | 5.78 | 5.78 | -0.34% | 74,763 |
| Apr 24, 2025 | 6.71 | 7.22 | 5.75 | 5.80 | 5.80 | -14.20% | 130,382 |
| Apr 23, 2025 | 7.90 | 7.90 | 6.11 | 6.76 | 6.76 | -13.33% | 168,779 |
| Apr 22, 2025 | 7.30 | 7.88 | 7.01 | 7.80 | 7.80 | 4.70% | 99,914 |
| Apr 21, 2025 | 7.66 | 7.86 | 6.74 | 7.45 | 7.45 | -3.50% | 192,200 |
| Apr 17, 2025 | 6.20 | 7.75 | 6.10 | 7.72 | 7.72 | 28.24% | 142,337 |
| Apr 16, 2025 | 7.20 | 8.34 | 5.79 | 6.02 | 6.02 | -14.00% | 402,075 |
| Apr 15, 2025 | 5.20 | 7.24 | 5.09 | 7.00 | 7.00 | 34.10% | 683,639 |
| Apr 14, 2025 | 4.57 | 5.40 | 4.44 | 5.22 | 5.22 | 9.66% | 508,233 |
| Apr 11, 2025 | 4.44 | 5.03 | 4.44 | 4.76 | 4.76 | 7.45% | 283,851 |
| Apr 10, 2025 | 4.34 | 6.80 | 4.14 | 4.43 | 4.43 | 4.48% | 1,531,280 |
| Apr 9, 2025 | 4.07 | 4.35 | 4.05 | 4.24 | 4.24 | -5.99% | 403,002 |