Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
2.050
-0.040 (-1.91%)
At close: Jul 24, 2025, 4:00 PM
2.040
-0.010 (-0.49%)
After-hours: Jul 24, 2025, 7:59 PM EDT
Ruanyun Edai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 2.21 | 2.99 | 2.19 | 2.56 | 2.56 | 19.07% | 4,379,527 |
| Jul 16, 2025 | 2.02 | 2.40 | 2.01 | 2.15 | 2.15 | 10.82% | 2,153,995 |
| Jul 15, 2025 | 1.64 | 2.46 | 1.60 | 1.94 | 1.94 | 2.11% | 8,931,646 |
| Jul 14, 2025 | 19.20 | 19.20 | 1.50 | 1.90 | 1.90 | -90.60% | 12,444,517 |
| Jul 11, 2025 | 15.19 | 21.00 | 15.19 | 20.22 | 20.22 | 31.38% | 533,233 |
| Jul 10, 2025 | 10.57 | 15.49 | 10.57 | 15.39 | 15.39 | 37.78% | 540,993 |
| Jul 9, 2025 | 10.25 | 11.62 | 9.98 | 11.17 | 11.17 | 12.60% | 698,914 |
| Jul 8, 2025 | 9.76 | 10.10 | 8.95 | 9.92 | 9.92 | 1.54% | 164,163 |
| Jul 7, 2025 | 9.90 | 10.27 | 9.30 | 9.77 | 9.77 | -1.31% | 443,667 |
| Jul 3, 2025 | 9.31 | 10.24 | 9.20 | 9.90 | 9.90 | 3.99% | 233,176 |
| Jul 2, 2025 | 7.61 | 9.55 | 7.61 | 9.52 | 9.52 | 25.10% | 716,154 |
| Jul 1, 2025 | 8.18 | 8.39 | 7.50 | 7.61 | 7.61 | -7.20% | 189,838 |
| Jun 30, 2025 | 5.98 | 8.20 | 5.98 | 8.20 | 8.20 | 33.33% | 866,434 |
| Jun 27, 2025 | 6.50 | 6.90 | 6.11 | 6.15 | 6.15 | -6.11% | 208,408 |
| Jun 26, 2025 | 5.72 | 6.69 | 5.36 | 6.55 | 6.55 | 12.93% | 336,020 |
| Jun 25, 2025 | 7.61 | 8.28 | 5.75 | 5.80 | 5.80 | -23.78% | 529,310 |
| Jun 24, 2025 | 8.01 | 9.19 | 7.20 | 7.61 | 7.61 | -5.35% | 906,834 |
| Jun 23, 2025 | 7.41 | 8.28 | 7.41 | 8.04 | 8.04 | 5.10% | 154,408 |
| Jun 20, 2025 | 8.04 | 8.34 | 7.30 | 7.65 | 7.65 | -4.02% | 253,487 |
| Jun 18, 2025 | 9.14 | 9.23 | 7.82 | 7.97 | 7.97 | -9.94% | 333,768 |
| Jun 17, 2025 | 7.74 | 9.50 | 7.50 | 8.85 | 8.85 | 14.34% | 425,117 |
| Jun 16, 2025 | 7.00 | 8.39 | 7.00 | 7.74 | 7.74 | 7.80% | 321,089 |
| Jun 13, 2025 | 6.97 | 7.90 | 6.60 | 7.18 | 7.18 | 1.84% | 934,667 |
| Jun 12, 2025 | 7.63 | 8.15 | 6.80 | 7.05 | 7.05 | -9.38% | 379,762 |
| Jun 11, 2025 | 8.06 | 8.84 | 7.61 | 7.78 | 7.78 | -7.71% | 379,878 |
| Jun 10, 2025 | 8.64 | 9.64 | 8.15 | 8.43 | 8.43 | -5.39% | 320,950 |
| Jun 9, 2025 | 7.75 | 9.35 | 7.46 | 8.91 | 8.91 | 16.47% | 718,106 |
| Jun 6, 2025 | 7.85 | 8.31 | 7.57 | 7.65 | 7.65 | -0.91% | 638,506 |
| Jun 5, 2025 | 8.61 | 9.18 | 7.70 | 7.72 | 7.72 | -15.26% | 718,453 |
| Jun 4, 2025 | 8.86 | 11.19 | 8.65 | 9.11 | 9.11 | 2.71% | 1,626,163 |
| Jun 3, 2025 | 9.63 | 10.54 | 8.31 | 8.87 | 8.87 | -7.60% | 526,928 |
| Jun 2, 2025 | 11.89 | 12.76 | 9.30 | 9.60 | 9.60 | -23.69% | 917,847 |
| May 30, 2025 | 10.52 | 13.00 | 9.28 | 12.58 | 12.58 | 17.24% | 1,718,121 |
| May 29, 2025 | 12.42 | 13.23 | 9.83 | 10.73 | 10.73 | -13.47% | 1,666,182 |
| May 28, 2025 | 14.11 | 14.70 | 11.33 | 12.40 | 12.40 | -12.18% | 1,016,850 |
| May 27, 2025 | 12.97 | 14.37 | 12.97 | 14.12 | 14.12 | 5.73% | 821,344 |
| May 23, 2025 | 13.20 | 14.22 | 11.54 | 13.36 | 13.36 | -3.01% | 735,692 |
| May 22, 2025 | 13.43 | 15.30 | 13.30 | 13.77 | 13.77 | 1.32% | 451,611 |
| May 21, 2025 | 13.32 | 14.30 | 12.88 | 13.59 | 13.59 | 1.65% | 388,144 |
| May 20, 2025 | 12.33 | 14.00 | 11.01 | 13.37 | 13.37 | 8.00% | 816,855 |
| May 19, 2025 | 10.00 | 13.00 | 9.97 | 12.38 | 12.38 | 22.70% | 958,696 |
| May 16, 2025 | 7.71 | 11.43 | 7.71 | 10.09 | 10.09 | 29.36% | 800,234 |
| May 15, 2025 | 8.84 | 9.93 | 6.50 | 7.80 | 7.80 | -18.54% | 1,326,543 |
| May 14, 2025 | 14.45 | 14.98 | 2.68 | 9.58 | 9.58 | -33.78% | 8,511,411 |
| May 13, 2025 | 12.83 | 15.20 | 11.49 | 14.46 | 14.46 | 12.35% | 767,518 |