Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.200
0.00 (0.00%)
At close: Jan 6, 2026, 4:00 PM EST
1.190
-0.010 (-0.83%)
After-hours: Jan 6, 2026, 5:39 PM EST
Ruanyun Edai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,120 |
| Jan 2, 2026 | 1.35 | 1.35 | 1.13 | 1.18 | 1.18 | 9.26% | 25,016 |
| Dec 31, 2025 | 1.25 | 1.28 | 1.07 | 1.08 | 1.08 | -10.74% | 69,599 |
| Dec 30, 2025 | 1.18 | 1.29 | 1.18 | 1.21 | 1.21 | 0.83% | 65,025 |
| Dec 29, 2025 | 1.19 | 1.26 | 1.15 | 1.20 | 1.20 | -0.83% | 43,356 |
| Dec 26, 2025 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -5.47% | 37,663 |
| Dec 24, 2025 | 1.28 | 1.35 | 1.24 | 1.28 | 1.28 | -2.29% | 30,640 |
| Dec 23, 2025 | 1.24 | 1.37 | 1.24 | 1.31 | 1.31 | 5.65% | 90,349 |
| Dec 22, 2025 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -0.80% | 100,102 |
| Dec 19, 2025 | 1.27 | 1.32 | 1.21 | 1.25 | 1.25 | -1.57% | 88,934 |
| Dec 18, 2025 | 1.10 | 1.49 | 1.10 | 1.27 | 1.27 | 20.95% | 1,336,924 |
| Dec 17, 2025 | 1.15 | 1.19 | 1.05 | 1.05 | 1.05 | -7.08% | 57,815 |
| Dec 16, 2025 | 1.14 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 51,312 |
| Dec 15, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 4.55% | 33,782 |
| Dec 12, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | - | 25,962 |
| Dec 11, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 12,255 |
| Dec 10, 2025 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 18,318 |
| Dec 9, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | - | 13,453 |
| Dec 8, 2025 | 1.15 | 1.19 | 1.06 | 1.15 | 1.15 | -1.71% | 42,227 |
| Dec 5, 2025 | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 15,392 |
| Dec 4, 2025 | 1.11 | 1.19 | 1.06 | 1.16 | 1.16 | 2.65% | 65,231 |
| Dec 3, 2025 | 1.22 | 1.22 | 1.11 | 1.13 | 1.13 | -6.61% | 44,779 |
| Dec 2, 2025 | 1.18 | 1.28 | 1.17 | 1.21 | 1.21 | 2.54% | 96,788 |
| Dec 1, 2025 | 1.05 | 1.27 | 1.01 | 1.18 | 1.18 | 18.59% | 340,420 |
| Nov 28, 2025 | 1.01 | 1.01 | 0.94 | 1.00 | 1.00 | 1.53% | 8,961 |
| Nov 26, 2025 | 0.98 | 1.04 | 0.94 | 0.98 | 0.98 | -2.97% | 37,580 |
| Nov 25, 2025 | 0.81 | 1.08 | 0.80 | 1.01 | 1.01 | 13.39% | 156,179 |
| Nov 24, 2025 | 0.78 | 0.94 | 0.72 | 0.89 | 0.89 | 12.75% | 79,287 |
| Nov 21, 2025 | 0.90 | 0.93 | 0.66 | 0.79 | 0.79 | -15.15% | 277,504 |
| Nov 20, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 2.15% | 79,675 |
| Nov 19, 2025 | 0.85 | 0.92 | 0.85 | 0.91 | 0.91 | 1.39% | 203,150 |
| Nov 18, 2025 | 0.95 | 0.97 | 0.86 | 0.90 | 0.90 | 19.87% | 5,387,370 |
| Nov 17, 2025 | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | -0.19% | 2,047,096 |
| Nov 14, 2025 | 0.76 | 0.80 | 0.73 | 0.75 | 0.75 | -6.54% | 75,746 |
| Nov 13, 2025 | 0.90 | 0.92 | 0.78 | 0.80 | 0.80 | -14.34% | 97,801 |
| Nov 12, 2025 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | -2.53% | 29,157 |
| Nov 11, 2025 | 1.02 | 1.02 | 0.91 | 0.96 | 0.96 | -0.28% | 31,946 |
| Nov 10, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | 0.59% | 29,869 |
| Nov 7, 2025 | 1.05 | 1.05 | 0.93 | 0.96 | 0.96 | -10.28% | 84,132 |
| Nov 6, 2025 | 1.06 | 1.11 | 1.02 | 1.07 | 1.07 | 2.88% | 73,072 |
| Nov 5, 2025 | 1.08 | 1.15 | 1.04 | 1.04 | 1.04 | -5.45% | 84,100 |
| 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 |