Ruanyun Edai Technology Inc. (RYET)

NASDAQ: RYET · Real-Time Price · USD

0.6000

-0.0600 (-9.09%)

At close: Nov 5, 2026, 4:00 PM EST

0.6001

+0.0001 (0.02%)

After-hours: Nov 5, 2026, 5:19 PM EST

Ruanyun Edai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.66	0.66	0.60	0.60	0.60	-9.09%	14,558
Nov 4, 2026	0.71	0.72	0.66	0.66	0.66	-5.58%	13,574
Nov 3, 2026	0.68	0.71	0.68	0.70	0.70	2.70%	2,299
Nov 2, 2026	0.67	0.69	0.67	0.68	0.68	-2.63%	2,874
Oct 30, 2026	0.68	0.75	0.66	0.70	0.70	-0.16%	65,526
Oct 29, 2026	0.75	0.76	0.70	0.70	0.70	-	4,989
Oct 28, 2026	0.67	0.74	0.67	0.70	0.70	2.20%	5,337
Oct 27, 2026	0.64	0.78	0.64	0.69	0.69	2.35%	6,798
Oct 26, 2026	0.65	0.73	0.65	0.67	0.67	-4.49%	7,649
Oct 23, 2026	0.70	0.72	0.70	0.70	0.70	-1.56%	8,505
Oct 22, 2026	0.75	0.75	0.70	0.71	0.71	-2.48%	21,356
Oct 21, 2026	0.72	0.74	0.71	0.73	0.73	-	31,485
Oct 20, 2026	0.71	0.75	0.71	0.73	0.73	-2.77%	9,726
Oct 19, 2026	0.72	0.75	0.71	0.75	0.75	-4.94%	7,121
Oct 16, 2026	0.79	0.82	0.73	0.79	0.79	-4.73%	11,599
Oct 15, 2026	0.80	0.83	0.80	0.83	0.83	-1.03%	10,269
Oct 14, 2026	0.86	0.86	0.81	0.84	0.84	-4.48%	21,160
Oct 13, 2026	0.89	0.89	0.82	0.88	0.88	-1.06%	29,938
Oct 12, 2026	0.89	0.92	0.87	0.89	0.89	-3.65%	18,097
Oct 9, 2026	0.89	0.95	0.89	0.92	0.92	-0.05%	6,150
Oct 8, 2026	0.95	0.97	0.92	0.92	0.92	-1.82%	27,063
Oct 7, 2026	0.87	0.97	0.87	0.94	0.94	-3.92%	26,071
Oct 6, 2026	0.85	0.98	0.85	0.98	0.98	11.00%	128,462
Oct 5, 2026	0.89	0.91	0.82	0.88	0.88	2.22%	67,041
Oct 2, 2026	0.80	0.87	0.80	0.86	0.86	4.79%	57,199
Oct 1, 2026	0.82	0.83	0.81	0.82	0.82	2.56%	8,646
Sep 30, 2026	0.86	0.91	0.79	0.80	0.80	-4.47%	95,426
Sep 29, 2026	0.83	0.93	0.81	0.84	0.84	-5.88%	414,271
Sep 28, 2026	0.82	0.89	0.82	0.89	0.89	3.60%	20,070
Sep 25, 2026	0.83	0.86	0.83	0.86	0.86	2.27%	17,482
Sep 24, 2026	0.83	0.84	0.81	0.84	0.84	-3.16%	5,147
Sep 23, 2026	0.82	0.87	0.82	0.87	0.87	5.51%	12,120
Sep 22, 2026	0.89	0.89	0.81	0.82	0.82	-3.70%	41,313
Sep 21, 2026	0.89	0.89	0.84	0.85	0.85	0.67%	9,630
Sep 18, 2026	0.85	0.91	0.81	0.85	0.85	-4.73%	65,276
Sep 17, 2026	0.78	0.89	0.78	0.89	0.89	14.92%	63,810
Sep 16, 2026	0.75	0.82	0.71	0.77	0.77	2.44%	96,889
Sep 15, 2026	0.75	0.80	0.74	0.76	0.76	-0.85%	35,037
Sep 14, 2026	0.75	0.80	0.70	0.76	0.76	6.20%	38,945
Sep 11, 2026	0.81	0.81	0.68	0.72	0.72	-12.42%	227,388
Sep 10, 2026	0.81	0.82	0.79	0.82	0.82	-3.19%	43,300
Sep 9, 2026	0.80	0.85	0.80	0.85	0.85	-0.36%	25,397
Sep 8, 2026	0.80	0.85	0.80	0.85	0.85	0.18%	40,067
Sep 4, 2026	0.80	0.85	0.80	0.85	0.85	4.73%	38,803
Sep 3, 2026	0.81	0.86	0.80	0.81	0.81	-2.87%	42,298
Sep 2, 2026	0.81	0.84	0.79	0.83	0.83	2.06%	41,384
Sep 1, 2026	0.83	0.84	0.80	0.82	0.82	-4.84%	91,995
Aug 31, 2026	0.87	0.90	0.82	0.86	0.86	-9.09%	196,445
Aug 28, 2026	0.97	0.97	0.81	0.94	0.94	-2.62%	1,642,863
Aug 27, 2026	1.03	1.08	0.96	0.97	0.97	2.12%	4,078,043