Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.080
-0.020 (-1.82%)
Nov 5, 2025, 2:22 PM EST - Market open
Ruanyun Edai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.08 | 1.12 | 1.05 | 1.11 | - | 0.91% | 49,871 |
| Nov 4, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -5.98% | 68,294 |
| Nov 3, 2025 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | -4.10% | 48,914 |
| Oct 31, 2025 | 1.24 | 1.30 | 1.19 | 1.22 | 1.22 | -5.06% | 51,508 |
| Oct 30, 2025 | 1.32 | 1.35 | 1.24 | 1.29 | 1.29 | -2.65% | 34,318 |
| Oct 29, 2025 | 1.24 | 1.39 | 1.22 | 1.32 | 1.32 | 5.60% | 115,414 |
| Oct 28, 2025 | 1.14 | 1.35 | 1.10 | 1.25 | 1.25 | 11.61% | 242,392 |
| Oct 27, 2025 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -2.61% | 61,910 |
| Oct 24, 2025 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -2.54% | 51,537 |
| Oct 23, 2025 | 1.23 | 1.26 | 1.10 | 1.18 | 1.18 | -8.53% | 194,301 |
| Oct 22, 2025 | 1.33 | 1.35 | 1.25 | 1.29 | 1.29 | -3.73% | 89,889 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 42,165 |
| Oct 20, 2025 | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | -0.74% | 38,725 |
| Oct 17, 2025 | 1.37 | 1.41 | 1.34 | 1.36 | 1.36 | -2.86% | 29,567 |
| Oct 16, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 41,622 |
| Oct 15, 2025 | 1.40 | 1.42 | 1.34 | 1.39 | 1.39 | -0.71% | 39,900 |
| Oct 14, 2025 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 32,015 |
| Oct 13, 2025 | 1.40 | 1.49 | 1.34 | 1.43 | 1.43 | 6.72% | 128,625 |
| Oct 10, 2025 | 1.45 | 1.47 | 1.29 | 1.34 | 1.34 | -9.46% | 187,975 |
| Oct 9, 2025 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 116,135 |
| Oct 8, 2025 | 1.45 | 1.48 | 1.40 | 1.46 | 1.46 | 2.10% | 57,538 |
| Oct 7, 2025 | 1.46 | 1.49 | 1.41 | 1.43 | 1.43 | -4.03% | 95,871 |
| Oct 6, 2025 | 1.49 | 1.59 | 1.42 | 1.49 | 1.49 | 2.76% | 167,237 |
| Oct 3, 2025 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 0.14% | 64,607 |
| Oct 2, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 1.26% | 50,766 |
| Oct 1, 2025 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | 0.70% | 34,697 |
| Sep 30, 2025 | 1.46 | 1.49 | 1.41 | 1.42 | 1.42 | -2.74% | 42,786 |
| Sep 29, 2025 | 1.44 | 1.49 | 1.43 | 1.46 | 1.46 | -0.68% | 49,116 |
| Sep 26, 2025 | 1.46 | 1.53 | 1.42 | 1.47 | 1.47 | -2.00% | 71,136 |
| Sep 25, 2025 | 1.53 | 1.55 | 1.46 | 1.50 | 1.50 | -1.32% | 81,043 |
| Sep 24, 2025 | 1.53 | 1.63 | 1.49 | 1.52 | 1.52 | -2.56% | 70,854 |
| Sep 23, 2025 | 1.43 | 1.80 | 1.41 | 1.56 | 1.56 | 7.59% | 594,162 |
| Sep 22, 2025 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | 3.57% | 80,746 |
| Sep 19, 2025 | 1.39 | 1.46 | 1.39 | 1.40 | 1.40 | - | 49,377 |
| Sep 18, 2025 | 1.50 | 1.51 | 1.39 | 1.40 | 1.40 | -5.41% | 117,296 |
| Sep 17, 2025 | 1.48 | 1.52 | 1.43 | 1.48 | 1.48 | 2.07% | 91,428 |
| Sep 16, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -0.68% | 138,530 |
| Sep 15, 2025 | 1.43 | 1.51 | 1.42 | 1.46 | 1.46 | -0.68% | 62,032 |
| Sep 12, 2025 | 1.53 | 1.60 | 1.46 | 1.47 | 1.47 | -5.16% | 59,238 |
| Sep 11, 2025 | 1.41 | 1.57 | 1.41 | 1.55 | 1.55 | 6.90% | 127,888 |
| Sep 10, 2025 | 1.40 | 1.46 | 1.38 | 1.45 | 1.45 | 5.07% | 138,985 |
| Sep 9, 2025 | 1.37 | 1.44 | 1.33 | 1.38 | 1.38 | -0.72% | 108,631 |
| Sep 8, 2025 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | 1.46% | 52,529 |
| Sep 5, 2025 | 1.35 | 1.47 | 1.35 | 1.37 | 1.37 | -0.72% | 126,632 |
| Sep 4, 2025 | 1.33 | 1.42 | 1.29 | 1.38 | 1.38 | 2.99% | 245,971 |
| Sep 3, 2025 | 1.37 | 1.42 | 1.34 | 1.34 | 1.34 | -5.63% | 38,923 |
| Sep 2, 2025 | 1.38 | 1.43 | 1.34 | 1.42 | 1.42 | 2.16% | 100,682 |
| Aug 29, 2025 | 1.45 | 1.48 | 1.38 | 1.39 | 1.39 | -4.79% | 101,705 |
| Aug 28, 2025 | 1.48 | 1.53 | 1.44 | 1.46 | 1.46 | - | 58,795 |
| Aug 27, 2025 | 1.45 | 1.55 | 1.45 | 1.46 | 1.46 | -0.68% | 111,492 |