Ruanyun Edai Technology Incorporation RYET
NASDAQ · United States · Technology Services
$0.8206+0.02 (+2.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.82 | +2.62% | $0.82 | $0.83 | $0.81 | 8.70K |
| 2026-09-30 | $0.80 | -4.53% | $0.86 | $0.91 | $0.79 | 111.10K |
| 2026-09-29 | $0.84 | -5.84% | $0.83 | $0.93 | $0.81 | 436.00K |
| 2026-09-28 | $0.89 | +3.61% | $0.82 | $0.89 | $0.82 | 22.00K |
| 2026-09-25 | $0.86 | +2.26% | $0.83 | $0.86 | $0.82 | 47.20K |
| 2026-09-24 | $0.84 | -3.11% | $0.83 | $0.84 | $0.81 | 5.10K |
| 2026-09-23 | $0.87 | +5.47% | $0.81 | $0.87 | $0.81 | 12.10K |
| 2026-09-22 | $0.82 | -3.75% | $0.89 | $0.89 | $0.81 | 41.40K |
| 2026-09-21 | $0.85 | +0.71% | $0.89 | $0.89 | $0.84 | 9.80K |
| 2026-09-18 | $0.85 | -4.72% | $0.85 | $0.91 | $0.81 | 65.30K |
| 2026-09-17 | $0.89 | +14.99% | $0.78 | $0.89 | $0.78 | 66.50K |
| 2026-09-16 | $0.77 | +2.38% | $0.75 | $0.82 | $0.71 | 102.70K |
| 2026-09-15 | $0.76 | -0.92% | $0.75 | $0.80 | $0.74 | 35.00K |
| 2026-09-14 | $0.76 | +6.27% | $0.75 | $0.80 | $0.70 | 38.90K |
| 2026-09-11 | $0.72 | -12.44% | $0.81 | $0.81 | $0.68 | 227.50K |
| 2026-09-10 | $0.82 | -3.19% | $0.81 | $0.82 | $0.80 | 43.30K |
| 2026-09-09 | $0.85 | -0.35% | $0.80 | $0.85 | $0.80 | 25.70K |
| 2026-09-08 | $0.85 | +0.24% | $0.80 | $0.85 | $0.80 | 40.20K |
| 2026-09-04 | $0.85 | +4.69% | $0.80 | $0.85 | $0.80 | 38.80K |
| 2026-09-03 | $0.81 | -2.88% | $0.81 | $0.86 | $0.80 | 42.60K |
| 2026-09-02 | $0.83 | +2.08% | $0.81 | $0.84 | $0.79 | 41.50K |
| 2026-09-01 | $0.82 | -4.89% | $0.83 | $0.84 | $0.80 | 94.40K |
| 2026-08-31 | $0.86 | -9.10% | $0.87 | $0.90 | $0.82 | 202.10K |
| 2026-08-28 | $0.94 | -2.58% | $0.97 | $0.97 | $0.81 | 1.70M |
| 2026-08-27 | $0.97 | +2.11% | $1.03 | $1.08 | $0.96 | 10.24M |
| 2026-08-26 | $0.95 | -6.86% | $0.99 | $1.03 | $0.95 | 32.00K |
| 2026-08-25 | $1.02 | -0.58% | $0.98 | $1.03 | $0.98 | 11.20K |
| 2026-08-24 | $1.03 | +0.59% | $1.03 | $1.03 | $0.98 | 11.70K |
| 2026-08-21 | $1.02 | -0.87% | $1.00 | $1.03 | $1.00 | 19.60K |
| 2026-08-20 | $1.03 | -2.00% | $1.08 | $1.08 | $1.00 | 90.20K |
| 2026-08-19 | $1.05 | +1.94% | $1.04 | $1.07 | $1.03 | 2.10K |
| 2026-08-18 | $1.03 | -1.34% | $1.02 | $1.07 | $1.02 | 1.90K |
| 2026-08-17 | $1.04 | +0.38% | $1.08 | $1.08 | $1.01 | 9.60K |
| 2026-08-14 | $1.04 | -0.95% | $1.05 | $1.08 | $1.02 | 14.40K |
| 2026-08-13 | $1.05 | +1.94% | $1.07 | $1.08 | $1.03 | 20.90K |
| 2026-08-12 | $1.03 | -6.36% | $1.04 | $1.09 | $1.02 | 59.80K |
| 2026-08-11 | $1.10 | +1.85% | $1.05 | $1.10 | $1.05 | 15.70K |
| 2026-08-10 | $1.08 | +2.86% | $1.09 | $1.09 | $1.05 | 13.90K |
| 2026-08-07 | $1.05 | 0.00% | $1.03 | $1.05 | $1.02 | 6.00K |
| 2026-08-06 | $1.05 | -1.87% | $1.08 | $1.09 | $1.01 | 5.90K |
| 2026-08-05 | $1.07 | +3.88% | $1.02 | $1.10 | $0.99 | 20.00K |
| 2026-08-04 | $1.03 | -0.48% | $1.03 | $1.07 | $1.03 | 9.90K |
| 2026-08-03 | $1.03 | -0.48% | $1.05 | $1.05 | $1.03 | 6.70K |
| 2026-07-31 | $1.04 | +2.97% | $0.99 | $1.04 | $0.99 | 9.10K |
| 2026-07-30 | $1.01 | -2.88% | $1.02 | $1.04 | $1.01 | 4.70K |
| 2026-07-29 | $1.04 | +1.96% | $1.00 | $1.04 | $1.00 | 5.70K |
| 2026-07-28 | $1.02 | +0.99% | $1.01 | $1.03 | $1.01 | 37.60K |
| 2026-07-27 | $1.01 | -2.42% | $1.01 | $1.03 | $1.01 | 5.30K |
| 2026-07-24 | $1.03 | +1.47% | $1.01 | $1.07 | $1.01 | 6.70K |
| 2026-07-23 | $1.02 | +0.99% | $1.03 | $1.07 | $1.02 | 15.70K |
| 2026-07-22 | $1.01 | -2.88% | $1.04 | $1.07 | $1.01 | 13.40K |
| 2026-07-21 | $1.04 | -1.89% | $1.01 | $1.04 | $1.01 | 9.10K |
| 2026-07-20 | $1.06 | +3.41% | $0.99 | $1.06 | $0.98 | 9.40K |
| 2026-07-17 | $1.02 | +1.49% | $1.02 | $1.04 | $1.02 | 4.80K |
| 2026-07-16 | $1.01 | -4.72% | $1.06 | $1.06 | $1.01 | 12.10K |
| 2026-07-15 | $1.06 | +0.95% | $1.02 | $1.08 | $1.01 | 20.80K |
| 2026-07-14 | $1.05 | +1.94% | $1.03 | $1.05 | $1.01 | 9.10K |
| 2026-07-13 | $1.03 | -3.74% | $1.02 | $1.08 | $1.01 | 17.50K |
| 2026-07-10 | $1.07 | +3.88% | $0.98 | $1.07 | $0.98 | 7.20K |
| 2026-07-09 | $1.03 | -2.83% | $1.06 | $1.17 | $0.95 | 309.70K |
| 2026-07-08 | $1.06 | +7.07% | $0.96 | $1.07 | $0.96 | 17.70K |
| 2026-07-07 | $0.99 | -1.59% | $1.00 | $1.07 | $0.96 | 16.10K |
| 2026-07-06 | $1.01 | -2.33% | $1.01 | $1.04 | $1.00 | 49.70K |
| 2026-07-02 | $1.03 | 0.00% | $1.02 | $1.05 | $1.01 | 11.80K |
| 2026-07-01 | $1.03 | -0.96% | $1.04 | $1.04 | $1.01 | 12.30K |
| 2026-06-30 | $1.04 | +1.96% | $1.03 | $1.07 | $1.03 | 30.30K |
| 2026-06-29 | $1.02 | +0.99% | $1.01 | $1.04 | $0.98 | 20.80K |
| 2026-06-26 | $1.01 | -0.98% | $0.99 | $1.05 | $0.95 | 52.20K |
| 2026-06-25 | $1.02 | -5.56% | $1.06 | $1.08 | $1.00 | 30.30K |
| 2026-06-24 | $1.08 | -1.82% | $1.06 | $1.12 | $1.05 | 26.20K |
| 2026-06-23 | $1.10 | -2.65% | $1.10 | $1.13 | $1.08 | 26.50K |
| 2026-06-22 | $1.13 | +0.89% | $1.10 | $1.15 | $1.08 | 46.40K |
| 2026-06-18 | $1.12 | -3.45% | $1.17 | $1.18 | $1.06 | 69.70K |
| 2026-06-17 | $1.16 | +8.41% | $1.05 | $1.17 | $1.04 | 206.70K |
| 2026-06-16 | $1.07 | +1.90% | $1.02 | $1.10 | $1.01 | 53.70K |
| 2026-06-15 | $1.05 | +10.06% | $0.95 | $1.12 | $0.95 | 100.20K |
| 2026-06-12 | $0.95 | -12.48% | $1.07 | $1.10 | $0.95 | 236.00K |
| 2026-06-11 | $1.09 | +14.26% | $0.95 | $1.18 | $0.94 | 433.00K |
| 2026-06-10 | $0.95 | -16.32% | $1.03 | $1.14 | $0.92 | 378.20K |
| 2026-06-09 | $1.14 | +17.04% | $0.89 | $1.20 | $0.85 | 1.65M |
| 2026-06-08 | $0.97 | +17.35% | $0.82 | $2.03 | $0.82 | 55.61M |
| 2026-06-05 | $0.83 | -4.71% | $0.80 | $0.98 | $0.75 | 2.67M |
| 2026-06-04 | $0.87 | 0.00% | $0.90 | $0.93 | $0.87 | 72.70K |
| 2026-06-03 | $0.87 | -2.68% | $0.95 | $0.98 | $0.85 | 16.00K |
| 2026-06-02 | $0.89 | -0.56% | $0.85 | $0.98 | $0.85 | 50.20K |
| 2026-06-01 | $0.90 | -2.07% | $0.92 | $0.95 | $0.90 | 6.20K |
| 2026-05-29 | $0.92 | -1.50% | $0.94 | $0.96 | $0.90 | 12.90K |
| 2026-05-28 | $0.93 | +1.08% | $0.94 | $0.97 | $0.92 | 6.90K |
| 2026-05-27 | $0.92 | -3.35% | $0.95 | $1.00 | $0.92 | 7.70K |
| 2026-05-26 | $0.95 | +1.70% | $0.98 | $1.00 | $0.91 | 10.50K |