Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.130
-0.010 (-0.88%)
At close: Apr 17, 2026, 4:00 PM EDT
1.110
-0.020 (-1.77%)
After-hours: Apr 17, 2026, 7:54 PM EDT
Ruanyun Edai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.14 | 1.21 | 1.10 | 1.13 | 1.13 | -0.88% | 16,612 |
| Apr 16, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 3.07% | 7,363 |
| Apr 15, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 2.41% | 26,303 |
| Apr 14, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 22,973 |
| Apr 13, 2026 | 1.03 | 1.11 | 1.03 | 1.06 | 1.06 | -1.85% | 21,223 |
| Apr 10, 2026 | 1.06 | 1.09 | 1.02 | 1.08 | 1.08 | -0.92% | 12,083 |
| Apr 9, 2026 | 1.16 | 1.17 | 1.00 | 1.09 | 1.09 | -3.54% | 37,556 |
| Apr 8, 2026 | 0.98 | 1.27 | 0.98 | 1.13 | 1.13 | 22.83% | 580,911 |
| Apr 7, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -1.39% | 7,540 |
| Apr 6, 2026 | 0.93 | 0.97 | 0.92 | 0.93 | 0.93 | 0.86% | 27,894 |
| Apr 2, 2026 | 0.90 | 0.99 | 0.89 | 0.93 | 0.93 | 1.35% | 55,816 |
| 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% | 88,942 |
| Mar 30, 2026 | 0.99 | 1.02 | 0.92 | 0.98 | 0.98 | -2.54% | 29,390 |
| 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 | 1.80% | 8,001 |
| Mar 24, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.79% | 24,385 |
| Mar 23, 2026 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | -0.98% | 21,208 |
| Mar 20, 2026 | 0.96 | 1.03 | 0.95 | 1.02 | 1.02 | 0.99% | 13,712 |
| Mar 19, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | - | 8,264 |
| Mar 18, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 6,421 |
| Mar 17, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -0.47% | 25,027 |
| Mar 16, 2026 | 1.02 | 1.06 | 0.94 | 1.06 | 1.06 | 7.65% | 42,206 |
| Mar 13, 2026 | 0.98 | 1.03 | 0.92 | 0.98 | 0.98 | -1.51% | 11,972 |
| Mar 12, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | -2.93% | 5,604 |
| Mar 11, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | -2.38% | 3,273 |
| Mar 10, 2026 | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | 1.94% | 6,889 |
| Mar 9, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 0.49% | 5,097 |
| Mar 6, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.02 | 3.55% | 10,510 |
| Mar 5, 2026 | 0.96 | 0.99 | 0.92 | 0.99 | 0.99 | 3.44% | 15,156 |
| Mar 4, 2026 | 0.94 | 0.99 | 0.93 | 0.96 | 0.96 | 3.14% | 13,760 |
| Mar 3, 2026 | 0.84 | 0.94 | 0.84 | 0.93 | 0.93 | -1.31% | 9,392 |
| Mar 2, 2026 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | -1.03% | 9,568 |
| Feb 27, 2026 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -2.28% | 4,845 |
| Feb 26, 2026 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | -2.78% | 4,199 |
| Feb 25, 2026 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | 1.08% | 8,335 |
| Feb 24, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -2.05% | 9,170 |
| Feb 23, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 9,154 |
| Feb 20, 2026 | 1.03 | 1.09 | 1.00 | 1.02 | 1.02 | 3.03% | 8,539 |
| Feb 19, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.99% | 2,102 |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.55% | 3,475 |
| Feb 17, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.51% | 11,993 |
| Feb 13, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 9,222 |
| Feb 12, 2026 | 1.05 | 1.08 | 0.99 | 1.00 | 1.00 | -4.76% | 28,246 |
| Feb 11, 2026 | 1.10 | 1.11 | 1.01 | 1.05 | 1.05 | -2.78% | 25,692 |
| Feb 10, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | 1.89% | 8,263 |
| Feb 9, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 7,582 |
| Feb 6, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 10,661 |
| Feb 5, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 16,435 |