Skip to main content
Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.025
+0.035 (3.51%)
At close: Mar 6, 2026, 4:00 PM EST
1.040
+0.015 (1.49%)
After-hours: Mar 6, 2026, 7:11 PM EST

Ruanyun Edai Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.001.030.991.031.023.55%10,447
Mar 5, 20260.960.990.920.990.993.44%14,067
Mar 4, 20260.940.990.930.960.963.14%13,760
Mar 3, 20260.840.940.840.930.93-1.31%9,392
Mar 2, 20260.890.940.890.940.94-1.03%8,671
Feb 27, 20260.990.990.900.950.95-2.28%4,844
Feb 26, 20260.961.000.950.970.97-2.78%4,199
Feb 25, 20261.021.050.981.001.001.08%8,335
Feb 24, 20260.981.020.980.990.99-2.05%9,170
Feb 23, 20261.041.061.001.011.01-0.98%9,154
Feb 20, 20261.031.091.001.021.023.03%8,539
Feb 19, 20261.001.000.980.990.99-0.99%2,102
Feb 18, 20261.001.001.001.001.000.55%3,475
Feb 17, 20261.031.030.990.990.99-2.51%11,993
Feb 13, 20261.011.021.001.021.022.00%9,222
Feb 12, 20261.051.080.991.001.00-4.76%28,246
Feb 11, 20261.101.111.011.051.05-2.78%25,692
Feb 10, 20261.081.111.071.081.081.89%8,263
Feb 9, 20261.071.101.051.061.06-1.85%7,582
Feb 6, 20261.051.091.051.081.082.86%10,661
Feb 5, 20261.021.061.021.051.052.94%16,435
Feb 4, 20261.081.081.001.021.02-3.77%22,873
Feb 3, 20261.091.091.031.061.06-2.75%13,977
Feb 2, 20261.081.111.061.091.092.83%22,859
Jan 30, 20261.061.101.041.061.063.92%15,083
Jan 29, 20261.091.101.021.021.02-6.42%18,593
Jan 28, 20261.141.141.091.091.09-0.46%17,270
Jan 27, 20261.151.171.101.101.10-5.60%26,537
Jan 26, 20261.171.181.151.161.16-1.28%13,358
Jan 23, 20261.171.211.151.181.18-1.26%55,816
Jan 22, 20261.201.201.171.191.19-10,578
Jan 21, 20261.221.221.191.191.19-2.46%22,658
Jan 20, 20261.231.241.201.221.22-1.61%18,306
Jan 16, 20261.241.251.201.241.241.22%27,879
Jan 15, 20261.251.251.201.231.23-1.21%31,482
Jan 14, 20261.211.261.211.241.24-0.80%13,712
Jan 13, 20261.181.261.181.251.25-0.79%12,832
Jan 12, 20261.241.301.241.261.263.28%29,373
Jan 9, 20261.211.241.141.221.225.17%41,388
Jan 8, 20261.141.181.141.161.16-2.11%14,722
Jan 7, 20261.201.201.151.191.19-0.42%25,352
Jan 6, 20261.231.231.161.191.19-0.83%23,210
Jan 5, 20261.231.231.101.201.201.69%26,311
Jan 2, 20261.351.351.131.181.189.26%25,017
Dec 31, 20251.251.281.071.081.08-10.74%73,022
Dec 30, 20251.181.291.181.211.210.83%65,085
Dec 29, 20251.191.261.151.201.20-0.83%48,265
Dec 26, 20251.241.241.171.211.21-5.47%38,136
Dec 24, 20251.281.351.241.281.28-2.29%30,644
Dec 23, 20251.241.371.241.311.315.65%90,577
Dec 22, 20251.251.301.231.241.24-0.80%101,164
Dec 19, 20251.271.321.211.251.25-1.57%90,852
Dec 18, 20251.101.491.101.271.2720.95%1,353,654
Dec 17, 20251.151.191.051.051.05-7.08%57,815
Dec 16, 20251.141.191.121.131.13-1.74%51,312
Dec 15, 20251.101.171.101.151.154.55%33,782
Dec 12, 20251.091.121.091.101.10-25,962
Dec 11, 20251.141.141.101.101.10-3.51%12,255
Dec 10, 20251.121.171.111.141.14-0.87%18,318
Dec 9, 20251.151.191.131.151.15-13,453
Dec 8, 20251.151.191.061.151.15-1.71%42,227
Dec 5, 20251.141.171.121.171.170.86%15,392
Dec 4, 20251.111.191.061.161.162.65%65,231
Dec 3, 20251.221.221.111.131.13-6.61%44,779
Dec 2, 20251.181.281.171.211.212.54%96,788
Dec 1, 20251.051.271.011.181.1818.59%340,420
Nov 28, 20251.011.010.941.001.001.53%8,961
Nov 26, 20250.981.040.940.980.98-2.97%37,580
Nov 25, 20250.811.080.801.011.0113.39%156,179
Nov 24, 20250.780.940.720.890.8912.75%79,287
Nov 21, 20250.900.930.660.790.79-15.15%277,504
Nov 20, 20250.930.940.910.930.932.15%79,675
Nov 19, 20250.850.920.850.910.911.39%203,150
Nov 18, 20250.950.970.860.900.9019.87%5,387,370
Nov 17, 20250.730.770.710.750.75-0.19%2,047,096
Nov 14, 20250.760.800.730.750.75-6.54%75,746
Nov 13, 20250.900.920.780.800.80-14.34%97,801
Nov 12, 20250.940.960.900.940.94-2.53%29,157
Nov 11, 20251.021.020.910.960.96-0.28%31,946
Nov 10, 20251.001.000.960.970.970.59%29,869
Nov 7, 20251.051.050.930.960.96-10.28%84,132
Nov 6, 20251.061.111.021.071.072.88%73,072
Nov 5, 20251.081.151.041.041.04-5.45%84,100
Nov 4, 20251.151.151.071.101.10-5.98%68,294
Nov 3, 20251.181.221.151.171.17-4.10%48,914
Oct 31, 20251.241.301.191.221.22-5.06%51,508
Oct 30, 20251.321.351.241.291.29-2.65%34,318
Oct 29, 20251.241.391.221.321.325.60%115,414
Oct 28, 20251.141.351.101.251.2511.61%242,392
Oct 27, 20251.161.191.101.121.12-2.61%61,910
Oct 24, 20251.201.201.131.151.15-2.54%51,537
Oct 23, 20251.231.261.101.181.18-8.53%194,301
Oct 22, 20251.331.351.251.291.29-3.73%89,889
Oct 21, 20251.351.351.321.341.34-0.74%42,165
Oct 20, 20251.351.391.321.351.35-0.74%38,725
Oct 17, 20251.371.411.341.361.36-2.86%29,567
Oct 16, 20251.411.421.371.401.400.72%41,622
Oct 15, 20251.401.421.341.391.39-0.71%39,900
Oct 14, 20251.401.431.381.401.40-2.10%32,015
Oct 13, 20251.401.491.341.431.436.72%128,625