Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.600
+0.010 (0.63%)
At close: Aug 13, 2025, 4:00 PM
1.610
+0.010 (0.63%)
Pre-market: Aug 14, 2025, 9:03 AM EDT
Ruanyun Edai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.59 | 1.66 | 1.56 | 1.60 | 1.60 | 0.63% | 141,494 |
| Aug 12, 2025 | 1.54 | 1.65 | 1.52 | 1.59 | 1.59 | 3.25% | 112,336 |
| Aug 11, 2025 | 1.52 | 1.58 | 1.51 | 1.54 | 1.54 | 0.65% | 194,184 |
| Aug 8, 2025 | 1.56 | 1.60 | 1.52 | 1.53 | 1.53 | -1.92% | 182,601 |
| Aug 7, 2025 | 1.57 | 1.70 | 1.54 | 1.56 | 1.56 | -1.89% | 166,220 |
| Aug 6, 2025 | 1.60 | 1.65 | 1.54 | 1.59 | 1.59 | -0.63% | 102,434 |
| Aug 5, 2025 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | - | 96,933 |
| Aug 4, 2025 | 1.63 | 1.64 | 1.50 | 1.60 | 1.60 | -1.23% | 382,039 |
| Aug 1, 2025 | 1.68 | 1.69 | 1.58 | 1.62 | 1.62 | -4.71% | 255,313 |
| Jul 31, 2025 | 1.69 | 1.82 | 1.68 | 1.70 | 1.70 | 1.19% | 270,905 |
| Jul 30, 2025 | 1.80 | 1.85 | 1.68 | 1.68 | 1.68 | -2.89% | 340,879 |
| Jul 29, 2025 | 1.90 | 1.95 | 1.68 | 1.73 | 1.73 | -10.82% | 677,464 |
| Jul 28, 2025 | 1.96 | 2.00 | 1.88 | 1.94 | 1.94 | -2.02% | 348,945 |
| Jul 25, 2025 | 2.04 | 2.08 | 1.97 | 1.98 | 1.98 | -3.41% | 460,496 |
| 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 |