Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.002
-0.019 (-1.82%)
Feb 17, 2026, 12:49 PM EST - Market open
Ruanyun Edai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | - | -0.98% | 6,722 |
| Feb 13, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 9,188 |
| Feb 12, 2026 | 1.05 | 1.08 | 0.99 | 1.00 | 1.00 | -4.76% | 28,234 |
| Feb 11, 2026 | 1.10 | 1.11 | 1.01 | 1.05 | 1.05 | -2.78% | 25,070 |
| Feb 10, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | 1.89% | 8,263 |
| Feb 9, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 7,582 |
| Feb 6, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 10,611 |
| Feb 5, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 16,355 |
| Feb 4, 2026 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -3.77% | 22,873 |
| Feb 3, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -2.75% | 13,897 |
| Feb 2, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 21,760 |
| Jan 30, 2026 | 1.06 | 1.10 | 1.04 | 1.06 | 1.06 | 3.92% | 14,993 |
| Jan 29, 2026 | 1.09 | 1.10 | 1.02 | 1.02 | 1.02 | -6.42% | 17,756 |
| Jan 28, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -0.46% | 16,111 |
| Jan 27, 2026 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -5.60% | 26,537 |
| Jan 26, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.28% | 13,358 |
| Jan 23, 2026 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | -1.26% | 55,815 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 10,577 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 22,604 |
| Jan 20, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 17,806 |
| Jan 16, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 1.22% | 27,877 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -1.21% | 31,482 |
| Jan 14, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 13,705 |
| Jan 13, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | -0.79% | 12,697 |
| Jan 12, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 3.28% | 29,373 |
| Jan 9, 2026 | 1.21 | 1.24 | 1.14 | 1.22 | 1.22 | 5.17% | 41,378 |
| Jan 8, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | -2.11% | 14,722 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -0.42% | 25,352 |
| Jan 6, 2026 | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 23,210 |
| Jan 5, 2026 | 1.23 | 1.23 | 1.10 | 1.20 | 1.20 | 1.69% | 26,120 |
| Jan 2, 2026 | 1.35 | 1.35 | 1.13 | 1.18 | 1.18 | 9.26% | 25,016 |
| Dec 31, 2025 | 1.25 | 1.28 | 1.07 | 1.08 | 1.08 | -10.74% | 69,599 |
| Dec 30, 2025 | 1.18 | 1.29 | 1.18 | 1.21 | 1.21 | 0.83% | 65,025 |
| Dec 29, 2025 | 1.19 | 1.26 | 1.15 | 1.20 | 1.20 | -0.83% | 43,356 |
| Dec 26, 2025 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -5.47% | 37,663 |
| Dec 24, 2025 | 1.28 | 1.35 | 1.24 | 1.28 | 1.28 | -2.29% | 30,640 |
| Dec 23, 2025 | 1.24 | 1.37 | 1.24 | 1.31 | 1.31 | 5.65% | 90,349 |
| Dec 22, 2025 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -0.80% | 100,102 |
| Dec 19, 2025 | 1.27 | 1.32 | 1.21 | 1.25 | 1.25 | -1.57% | 88,934 |
| Dec 18, 2025 | 1.10 | 1.49 | 1.10 | 1.27 | 1.27 | 20.95% | 1,336,924 |
| Dec 17, 2025 | 1.15 | 1.19 | 1.05 | 1.05 | 1.05 | -7.08% | 57,815 |
| Dec 16, 2025 | 1.14 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 51,312 |
| Dec 15, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 4.55% | 33,782 |
| Dec 12, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | - | 25,962 |
| Dec 11, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 12,255 |
| Dec 10, 2025 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 18,318 |
| Dec 9, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | - | 13,453 |
| Dec 8, 2025 | 1.15 | 1.19 | 1.06 | 1.15 | 1.15 | -1.71% | 42,227 |
| 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% | 65,231 |