Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
7.65
-0.07 (-0.91%)
At close: Jun 6, 2025, 4:00 PM
8.00
+0.35 (4.58%)
After-hours: Jun 6, 2025, 4:45 PM EDT

Ruanyun Edai Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20257.858.317.577.65--0.91%637,679
Jun 5, 20258.619.187.707.727.72-15.26%718,453
Jun 4, 20258.8611.198.659.119.112.71%1,626,163
Jun 3, 20259.6310.548.318.878.87-7.60%526,928
Jun 2, 202511.8912.769.309.609.60-23.69%917,847
May 30, 202510.5213.009.2812.5812.5817.24%1,718,121
May 29, 202512.4213.239.8310.7310.73-13.47%1,666,182
May 28, 202514.1114.7011.3312.4012.40-12.18%1,016,850
May 27, 202512.9714.3712.9714.1214.125.73%821,344
May 23, 202513.2014.2211.5413.3613.36-3.01%735,692
May 22, 202513.4315.3013.3013.7713.771.32%451,611
May 21, 202513.3214.3012.8813.5913.591.65%388,144
May 20, 202512.3314.0011.0113.3713.378.00%816,855
May 19, 202510.0013.009.9712.3812.3822.70%958,696
May 16, 20257.7111.437.7110.0910.0929.36%800,234
May 15, 20258.849.936.507.807.80-18.54%1,326,543
May 14, 202514.4514.982.689.589.58-33.78%8,511,411
May 13, 202512.8315.2011.4914.4614.4612.35%767,518
May 12, 20259.2713.298.0112.8712.8735.97%1,059,160
May 9, 20257.629.757.629.479.4721.04%761,169
May 8, 20256.088.305.917.827.8227.99%777,368
May 7, 20257.217.454.346.116.11-15.26%2,072,380
May 6, 20257.128.414.907.217.21-0.96%1,152,659
May 5, 20257.098.206.877.287.287.69%519,764
May 2, 20258.068.616.456.766.76-15.92%506,438
May 1, 20258.348.927.418.048.04-2.55%233,819
Apr 30, 20255.108.704.768.258.2562.72%997,692
Apr 29, 20255.365.504.695.075.071.81%1,177,920
Apr 28, 20255.846.234.854.984.98-13.84%378,628
Apr 25, 20256.206.655.565.785.78-0.34%74,763
Apr 24, 20256.717.225.755.805.80-14.20%130,382
Apr 23, 20257.907.906.116.766.76-13.33%168,779
Apr 22, 20257.307.887.017.807.804.70%99,914
Apr 21, 20257.667.866.747.457.45-3.50%192,200
Apr 17, 20256.207.756.107.727.7228.24%142,337
Apr 16, 20257.208.345.796.026.02-14.00%402,075
Apr 15, 20255.207.245.097.007.0034.10%683,639
Apr 14, 20254.575.404.445.225.229.66%508,233
Apr 11, 20254.445.034.444.764.767.45%283,851
Apr 10, 20254.346.804.144.434.434.48%1,531,280
Apr 9, 20254.074.354.054.244.24-5.99%403,002