Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.010
-0.050 (-4.72%)
At close: Jul 16, 2026, 4:00 PM EDT
1.010
0.00 (0.00%)
After-hours: Jul 16, 2026, 5:30 PM EDT
Ruanyun Edai Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 11,940 |
| 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% | 9,083 |
| 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% | 308,641 |
| Jul 8, 2026 | 0.96 | 1.07 | 0.96 | 1.06 | 1.06 | 7.10% | 17,646 |
| 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 | - | 11,725 |
| Jul 1, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 12,318 |
| 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 |
| Jun 12, 2026 | 1.07 | 1.10 | 0.95 | 0.95 | 0.95 | -12.50% | 244,205 |
| Jun 11, 2026 | 0.95 | 1.18 | 0.94 | 1.09 | 1.09 | 14.24% | 432,969 |
| Jun 10, 2026 | 1.03 | 1.14 | 0.92 | 0.95 | 0.95 | -16.31% | 378,168 |
| Jun 9, 2026 | 0.89 | 1.20 | 0.85 | 1.14 | 1.14 | 17.04% | 1,645,715 |
| Jun 8, 2026 | 0.82 | 2.03 | 0.82 | 0.97 | 0.97 | 17.35% | 55,611,991 |
| Jun 5, 2026 | 0.80 | 0.98 | 0.75 | 0.83 | 0.83 | -4.71% | 2,669,372 |
| Jun 4, 2026 | 0.90 | 0.93 | 0.87 | 0.87 | 0.87 | 0.05% | 72,745 |
| Jun 3, 2026 | 0.95 | 0.98 | 0.85 | 0.87 | 0.87 | -2.68% | 16,001 |
| 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% | 6,862 |
| 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% | 10,529 |
| May 22, 2026 | 0.98 | 1.01 | 0.94 | 0.94 | 0.94 | -5.03% | 24,294 |
| May 21, 2026 | 0.96 | 1.00 | 0.94 | 0.99 | 0.99 | -1.10% | 40,158 |
| 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% | 7,705 |
| 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 |