Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
0.9199
-0.0005 (-0.05%)
At close: Oct 9, 2026, 4:00 PM EDT
0.9300
+0.0101 (1.10%)
After-hours: Oct 9, 2026, 7:37 PM EDT
Ruanyun Edai Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 0.99 | 1.03 | 0.95 | 0.95 | 0.95 | -6.85% | 32,012 |
| 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 |