Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
0.9000
+0.0054 (0.60%)
Jun 3, 2026, 1:31 PM EDT - Market open
Ruanyun Edai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | - | 1.73% | 2,481 |
| Jun 2, 2026 | 0.85 | 0.98 | 0.85 | 0.89 | 0.89 | -0.60% | 50,190 |
| Jun 1, 2026 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -2.10% | 6,225 |
| May 29, 2026 | 0.94 | 0.96 | 0.90 | 0.92 | 0.92 | -1.47% | 12,948 |
| May 28, 2026 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | 1.13% | 3,564 |
| May 27, 2026 | 0.96 | 1.00 | 0.92 | 0.92 | 0.92 | -3.39% | 7,665 |
| May 26, 2026 | 0.98 | 1.00 | 0.91 | 0.96 | 0.96 | 1.67% | 10,528 |
| May 22, 2026 | 0.98 | 1.01 | 0.94 | 0.94 | 0.94 | -5.03% | 24,284 |
| May 21, 2026 | 0.96 | 1.00 | 0.94 | 0.99 | 0.99 | -1.10% | 40,107 |
| May 20, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | - | 61,257 |
| May 19, 2026 | 0.98 | 1.01 | 0.92 | 1.00 | 1.00 | -0.99% | 17,351 |
| May 18, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 7,701 |
| May 15, 2026 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | 2.30% | 13,022 |
| May 14, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | -2.24% | 5,923 |
| May 13, 2026 | 1.05 | 1.06 | 0.97 | 1.00 | 1.00 | -0.85% | 27,797 |
| May 12, 2026 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | 5.05% | 10,078 |
| May 11, 2026 | 1.08 | 1.08 | 0.96 | 0.96 | 0.96 | -10.28% | 17,258 |
| May 8, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | -4.46% | 7,044 |
| May 7, 2026 | 1.08 | 1.17 | 1.05 | 1.12 | 1.12 | 3.69% | 20,017 |
| May 6, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | 1.90% | 7,708 |
| May 5, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | -3.81% | 5,416 |
| May 4, 2026 | 1.03 | 1.13 | 1.03 | 1.10 | 1.10 | -4.97% | 6,713 |
| May 1, 2026 | 1.08 | 1.16 | 1.07 | 1.16 | 1.16 | 7.36% | 6,259 |
| Apr 30, 2026 | 1.16 | 1.16 | 1.04 | 1.08 | 1.08 | -3.57% | 4,927 |
| Apr 29, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -1.96% | 2,657 |
| Apr 28, 2026 | 1.16 | 1.16 | 1.03 | 1.14 | 1.14 | -1.52% | 11,015 |
| Apr 27, 2026 | 1.17 | 1.20 | 1.11 | 1.16 | 1.16 | - | 6,972 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 13,788 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -4.10% | 11,021 |
| Apr 22, 2026 | 1.18 | 1.24 | 1.13 | 1.22 | 1.22 | 7.02% | 23,308 |
| Apr 21, 2026 | 1.19 | 1.30 | 1.13 | 1.14 | 1.14 | -4.20% | 24,206 |
| Apr 20, 2026 | 1.09 | 1.20 | 1.09 | 1.19 | 1.19 | 5.31% | 30,550 |
| Apr 17, 2026 | 1.14 | 1.21 | 1.10 | 1.13 | 1.13 | -0.88% | 16,628 |
| Apr 16, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 3.10% | 7,363 |
| Apr 15, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 2.38% | 28,931 |
| Apr 14, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 51,362 |
| Apr 13, 2026 | 1.03 | 1.11 | 1.03 | 1.06 | 1.06 | -1.85% | 21,322 |
| Apr 10, 2026 | 1.06 | 1.09 | 1.02 | 1.08 | 1.08 | -0.92% | 13,431 |
| Apr 9, 2026 | 1.16 | 1.17 | 1.00 | 1.09 | 1.09 | -3.54% | 37,672 |
| Apr 8, 2026 | 0.98 | 1.27 | 0.98 | 1.13 | 1.13 | 22.83% | 587,347 |
| Apr 7, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -1.39% | 7,588 |
| Apr 6, 2026 | 0.93 | 0.97 | 0.92 | 0.93 | 0.93 | 0.86% | 27,899 |
| Apr 2, 2026 | 0.90 | 0.99 | 0.89 | 0.93 | 0.93 | 1.35% | 59,317 |
| Apr 1, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -1.85% | 16,856 |
| Mar 31, 2026 | 0.92 | 0.98 | 0.84 | 0.93 | 0.93 | -5.53% | 96,642 |
| Mar 30, 2026 | 0.99 | 1.02 | 0.92 | 0.98 | 0.98 | -2.54% | 32,824 |
| Mar 27, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | 4.12% | 15,807 |
| Mar 26, 2026 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -4.90% | 27,941 |
| Mar 25, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 1.83% | 8,301 |
| Mar 24, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.82% | 24,385 |