Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.030
+0.005 (0.53%)
At close: Mar 9, 2026, 4:00 PM EDT
1.030
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:04 PM EDT
Ruanyun Edai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | - | 0.49% | 2,717 |
| Mar 6, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.02 | 3.55% | 10,447 |
| Mar 5, 2026 | 0.96 | 0.99 | 0.92 | 0.99 | 0.99 | 3.44% | 14,067 |
| Mar 4, 2026 | 0.94 | 0.99 | 0.93 | 0.96 | 0.96 | 3.14% | 13,760 |
| Mar 3, 2026 | 0.84 | 0.94 | 0.84 | 0.93 | 0.93 | -1.31% | 9,392 |
| Mar 2, 2026 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | -1.03% | 8,671 |
| Feb 27, 2026 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -2.28% | 4,844 |
| Feb 26, 2026 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | -2.78% | 4,199 |
| Feb 25, 2026 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | 1.08% | 8,335 |
| Feb 24, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -2.05% | 9,170 |
| Feb 23, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 9,154 |
| Feb 20, 2026 | 1.03 | 1.09 | 1.00 | 1.02 | 1.02 | 3.03% | 8,539 |
| Feb 19, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.99% | 2,102 |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.55% | 3,475 |
| Feb 17, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.51% | 11,993 |
| Feb 13, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 9,222 |
| Feb 12, 2026 | 1.05 | 1.08 | 0.99 | 1.00 | 1.00 | -4.76% | 28,246 |
| Feb 11, 2026 | 1.10 | 1.11 | 1.01 | 1.05 | 1.05 | -2.78% | 25,692 |
| 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% | 10,661 |
| Feb 5, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 16,435 |
| 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% | 13,977 |
| Feb 2, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 22,859 |
| Jan 30, 2026 | 1.06 | 1.10 | 1.04 | 1.06 | 1.06 | 3.92% | 15,083 |
| Jan 29, 2026 | 1.09 | 1.10 | 1.02 | 1.02 | 1.02 | -6.42% | 18,593 |
| Jan 28, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -0.46% | 17,270 |
| 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% | 55,816 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 10,578 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 22,658 |
| Jan 20, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 18,306 |
| Jan 16, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 1.22% | 27,879 |
| 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% | 13,712 |
| Jan 13, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | -0.79% | 12,832 |
| 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% | 41,388 |
| 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% | 26,311 |
| Jan 2, 2026 | 1.35 | 1.35 | 1.13 | 1.18 | 1.18 | 9.26% | 25,017 |
| Dec 31, 2025 | 1.25 | 1.28 | 1.07 | 1.08 | 1.08 | -10.74% | 73,022 |
| Dec 30, 2025 | 1.18 | 1.29 | 1.18 | 1.21 | 1.21 | 0.83% | 65,085 |
| Dec 29, 2025 | 1.19 | 1.26 | 1.15 | 1.20 | 1.20 | -0.83% | 48,265 |
| Dec 26, 2025 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -5.47% | 38,136 |
| Dec 24, 2025 | 1.28 | 1.35 | 1.24 | 1.28 | 1.28 | -2.29% | 30,644 |