Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.009
+0.048 (5.05%)
At close: May 12, 2026, 4:00 PM EDT
0.9770
-0.0310 (-3.12%)
After-hours: May 12, 2026, 6:41 PM EDT
Ruanyun Edai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | 5.10% | 9,978 |
| 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 | 3.70% | 20,017 |
| May 6, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 7,701 |
| May 5, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | -3.81% | 4,212 |
| May 4, 2026 | 1.03 | 1.13 | 1.03 | 1.10 | 1.10 | -5.00% | 6,711 |
| May 1, 2026 | 1.08 | 1.16 | 1.07 | 1.16 | 1.16 | 7.41% | 6,154 |
| 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 | -1.93% | 2,657 |
| Apr 28, 2026 | 1.16 | 1.16 | 1.03 | 1.14 | 1.14 | -1.55% | 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% | 8,568 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -4.10% | 10,935 |
| Apr 22, 2026 | 1.18 | 1.24 | 1.13 | 1.22 | 1.22 | 7.02% | 23,301 |
| 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% | 29,719 |
| 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 |