Skip to main content
Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.170
+0.010 (0.86%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ruanyun Edai Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.141.171.121.171.170.86%15,392
Dec 4, 20251.111.191.061.161.162.65%65,221
Dec 3, 20251.221.221.111.131.13-6.61%44,579
Dec 2, 20251.181.281.171.211.212.54%96,519
Dec 1, 20251.051.271.011.181.1818.59%338,224
Nov 28, 20251.011.010.941.001.001.53%6,821
Nov 26, 20250.981.040.940.980.98-2.97%36,598
Nov 25, 20250.811.080.801.011.0113.39%155,671
Nov 24, 20250.780.940.720.890.8912.75%79,262
Nov 21, 20250.900.930.660.790.79-15.15%277,399
Nov 20, 20250.930.940.910.930.932.15%77,854
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
Oct 10, 20251.451.471.291.341.34-9.46%187,975
Oct 9, 20251.471.501.451.481.481.37%116,135
Oct 8, 20251.451.481.401.461.462.10%57,538
Oct 7, 20251.461.491.411.431.43-4.03%95,871
Oct 6, 20251.491.591.421.491.492.76%167,237
Oct 3, 20251.421.501.421.451.450.14%64,607
Oct 2, 20251.421.451.411.451.451.26%50,766
Oct 1, 20251.431.471.401.431.430.70%34,697
Sep 30, 20251.461.491.411.421.42-2.74%42,786
Sep 29, 20251.441.491.431.461.46-0.68%49,116
Sep 26, 20251.461.531.421.471.47-2.00%71,136
Sep 25, 20251.531.551.461.501.50-1.32%81,043
Sep 24, 20251.531.631.491.521.52-2.56%70,854
Sep 23, 20251.431.801.411.561.567.59%594,162
Sep 22, 20251.391.471.391.451.453.57%80,746
Sep 19, 20251.391.461.391.401.40-49,377
Sep 18, 20251.501.511.391.401.40-5.41%117,296
Sep 17, 20251.481.521.431.481.482.07%91,428
Sep 16, 20251.461.461.401.451.45-0.68%138,530
Sep 15, 20251.431.511.421.461.46-0.68%62,032
Sep 12, 20251.531.601.461.471.47-5.16%59,238
Sep 11, 20251.411.571.411.551.556.90%127,888
Sep 10, 20251.401.461.381.451.455.07%138,985
Sep 9, 20251.371.441.331.381.38-0.72%108,631
Sep 8, 20251.401.451.371.391.391.46%52,529
Sep 5, 20251.351.471.351.371.37-0.72%126,632
Sep 4, 20251.331.421.291.381.382.99%245,971
Sep 3, 20251.371.421.341.341.34-5.63%40,200
Sep 2, 20251.381.431.341.421.422.16%100,682
Aug 29, 20251.451.481.381.391.39-4.79%101,705
Aug 28, 20251.481.531.441.461.46-58,795
Aug 27, 20251.451.551.451.461.46-0.68%111,492
Aug 26, 20251.481.491.431.471.470.68%45,611
Aug 25, 20251.491.611.411.461.46-1.35%95,829
Aug 22, 20251.411.511.411.481.484.23%128,346
Aug 21, 20251.441.451.411.421.421.43%57,445
Aug 20, 20251.531.581.331.401.40-8.50%117,076
Aug 19, 20251.541.561.521.531.53-3.77%95,076
Aug 18, 20251.561.621.541.591.59-1.85%74,612
Aug 15, 20251.601.691.581.621.62-0.61%133,055
Aug 14, 20251.571.661.571.631.631.87%106,924
Aug 13, 20251.591.661.561.601.600.63%143,202
Aug 12, 20251.541.651.521.591.593.25%112,336
Aug 11, 20251.521.581.511.541.540.65%194,184
Aug 8, 20251.561.601.521.531.53-1.92%182,601
Aug 7, 20251.571.701.541.561.56-1.89%166,220
Aug 6, 20251.601.651.541.591.59-0.63%102,434
Aug 5, 20251.551.651.551.601.60-96,933
Aug 4, 20251.631.641.501.601.60-1.23%382,039
Aug 1, 20251.681.691.581.621.62-4.71%255,313
Jul 31, 20251.691.821.681.701.701.19%270,905
Jul 30, 20251.801.851.681.681.68-2.89%340,879
Jul 29, 20251.901.951.681.731.73-10.82%677,464
Jul 28, 20251.962.001.881.941.94-2.02%348,945
Jul 25, 20252.042.081.971.981.98-3.41%460,496
Jul 24, 20252.092.121.982.052.05-1.91%300,070
Jul 23, 20252.012.181.912.092.096.09%674,327
Jul 22, 20252.142.231.881.971.97-7.94%811,714
Jul 21, 20252.522.672.112.142.14-10.08%1,171,720
Jul 18, 20252.702.862.222.382.38-7.03%1,476,183
Jul 17, 20252.212.992.192.562.5619.07%4,379,527