Skip to main content
Ruanyun Edai Technology Inc. (RYET)
NASDAQ: RYET · Real-Time Price · USD
1.142
-0.018 (-1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
1.150
+0.008 (0.67%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Ruanyun Edai Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.161.161.031.141.14-1.55%11,015
Apr 27, 20261.171.201.111.161.16-6,972
Apr 24, 20261.211.211.151.161.16-0.85%8,568
Apr 23, 20261.191.191.141.171.17-4.10%10,935
Apr 22, 20261.181.241.131.221.227.02%23,301
Apr 21, 20261.191.301.131.141.14-4.20%24,206
Apr 20, 20261.091.201.091.191.195.31%29,719
Apr 17, 20261.141.211.101.131.13-0.88%16,612
Apr 16, 20261.141.161.121.141.143.07%7,363
Apr 15, 20261.121.141.091.111.112.41%26,303
Apr 14, 20261.051.101.051.081.081.89%22,973
Apr 13, 20261.031.111.031.061.06-1.85%21,223
Apr 10, 20261.061.091.021.081.08-0.92%12,083
Apr 9, 20261.161.171.001.091.09-3.54%37,556
Apr 8, 20260.981.270.981.131.1322.83%580,911
Apr 7, 20260.980.980.920.920.92-1.39%7,540
Apr 6, 20260.930.970.920.930.930.86%27,894
Apr 2, 20260.900.990.890.930.931.35%55,816
Apr 1, 20260.910.920.890.910.91-1.85%16,856
Mar 31, 20260.920.980.840.930.93-5.53%88,942
Mar 30, 20260.991.020.920.980.98-2.54%29,390
Mar 27, 20261.021.020.971.011.014.12%15,807
Mar 26, 20261.001.020.960.970.97-4.90%27,941
Mar 25, 20260.991.030.991.021.021.80%8,001
Mar 24, 20261.011.031.001.001.00-0.79%24,385
Mar 23, 20261.001.010.951.011.01-0.98%21,208
Mar 20, 20260.961.030.951.021.020.99%13,712
Mar 19, 20261.031.030.981.011.01-8,264
Mar 18, 20261.031.051.011.011.01-3.81%6,421
Mar 17, 20261.041.071.041.051.05-0.47%25,027
Mar 16, 20261.021.060.941.061.067.65%42,206
Mar 13, 20260.981.030.920.980.98-1.51%11,972
Mar 12, 20260.991.040.991.001.00-2.93%5,604
Mar 11, 20261.011.061.001.031.03-2.38%3,273
Mar 10, 20261.031.050.991.051.051.94%6,889
Mar 9, 20261.001.030.991.031.030.49%5,097
Mar 6, 20261.001.030.991.031.023.55%10,510
Mar 5, 20260.960.990.920.990.993.44%15,156
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%9,568
Feb 27, 20260.990.990.900.950.95-2.28%4,845
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