Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.020
-0.006 (-0.59%)
At close: Aug 25, 2026, 4:00 PM EDT
1.000
-0.020 (-1.95%)
After-hours: Aug 25, 2026, 4:26 PM EDT
Ruanyun Edai Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | -0.59% | 11,184 |
| Aug 24, 2026 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | 0.60% | 11,710 |
| Aug 21, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -0.89% | 19,558 |
| Aug 20, 2026 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -1.99% | 86,542 |
| Aug 19, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 2,111 |
| Aug 18, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | -1.33% | 1,945 |
| Aug 17, 2026 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | 0.38% | 9,410 |
| Aug 14, 2026 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 14,373 |
| Aug 13, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 20,892 |
| Aug 12, 2026 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | -6.36% | 59,759 |
| Aug 11, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 15,682 |
| Aug 10, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 13,890 |
| Aug 7, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | - | 6,026 |
| Aug 6, 2026 | 1.08 | 1.09 | 1.01 | 1.05 | 1.05 | -1.87% | 5,929 |
| Aug 5, 2026 | 1.03 | 1.10 | 0.99 | 1.07 | 1.07 | 3.88% | 20,032 |
| Aug 4, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -0.48% | 9,918 |
| Aug 3, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 6,667 |
| Jul 31, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 9,307 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 4,699 |
| Jul 29, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.95% | 5,697 |
| Jul 28, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 37,622 |
| Jul 27, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -2.42% | 5,332 |
| Jul 24, 2026 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 1.47% | 6,670 |
| Jul 23, 2026 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | 0.99% | 15,709 |
| Jul 22, 2026 | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -2.88% | 13,431 |
| Jul 21, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | -1.88% | 9,077 |
| Jul 20, 2026 | 0.99 | 1.06 | 0.98 | 1.06 | 1.06 | 3.40% | 9,410 |
| Jul 17, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.49% | 4,845 |
| Jul 16, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 12,145 |
| Jul 15, 2026 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | 0.95% | 20,769 |
| Jul 14, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 9,085 |
| Jul 13, 2026 | 1.02 | 1.08 | 1.01 | 1.03 | 1.03 | -3.74% | 17,494 |
| Jul 10, 2026 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 3.88% | 7,231 |
| Jul 9, 2026 | 1.06 | 1.17 | 0.95 | 1.03 | 1.03 | -2.83% | 309,669 |
| Jul 8, 2026 | 0.96 | 1.07 | 0.96 | 1.06 | 1.06 | 7.10% | 17,708 |
| Jul 7, 2026 | 1.00 | 1.07 | 0.97 | 0.99 | 0.99 | -1.58% | 16,055 |
| Jul 6, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -2.37% | 49,728 |
| Jul 2, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | - | 12,634 |
| Jul 1, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 12,439 |
| Jun 30, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 1.96% | 30,307 |
| Jun 29, 2026 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 21,157 |
| Jun 26, 2026 | 0.99 | 1.05 | 0.96 | 1.01 | 1.01 | -0.98% | 52,334 |
| Jun 25, 2026 | 1.06 | 1.08 | 1.00 | 1.02 | 1.02 | -5.56% | 30,356 |
| Jun 24, 2026 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 26,180 |
| Jun 23, 2026 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 26,538 |
| Jun 22, 2026 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 0.89% | 46,439 |
| Jun 18, 2026 | 1.17 | 1.18 | 1.06 | 1.12 | 1.12 | -3.45% | 69,744 |
| Jun 17, 2026 | 1.05 | 1.17 | 1.04 | 1.16 | 1.16 | 8.41% | 206,712 |
| Jun 16, 2026 | 1.02 | 1.10 | 1.01 | 1.07 | 1.07 | 1.90% | 53,667 |
| Jun 15, 2026 | 0.95 | 1.12 | 0.95 | 1.05 | 1.05 | 10.10% | 101,971 |