Ruanyun Edai Technology I... (RYET)
NASDAQ: RYET
· Real-Time Price · USD
1.49
-0.06 (-3.87%)
At close: Sep 12, 2025, 3:59 PM
1.46
-2.01%
After-hours: Sep 12, 2025, 06:47 PM EDT
RYET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.53 | 1.60 | 1.46 | 1.47 | 1.47 | -5.16% | 57,513 |
| Sep 11, 2025 | 1.41 | 1.57 | 1.41 | 1.55 | 1.55 | 6.90% | 127,900 |
| Sep 10, 2025 | 1.40 | 1.46 | 1.38 | 1.45 | 1.45 | 5.07% | 139,000 |
| Sep 9, 2025 | 1.37 | 1.44 | 1.33 | 1.38 | 1.38 | -0.72% | 108,600 |
| Sep 8, 2025 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | 1.46% | 52,500 |
| Sep 5, 2025 | 1.35 | 1.47 | 1.35 | 1.37 | 1.37 | -0.72% | 126,600 |
| Sep 4, 2025 | 1.33 | 1.42 | 1.29 | 1.38 | 1.38 | 2.99% | 246,000 |
| Sep 3, 2025 | 1.37 | 1.41 | 1.34 | 1.34 | 1.34 | -5.63% | 40,100 |
| Sep 2, 2025 | 1.38 | 1.43 | 1.34 | 1.42 | 1.42 | 2.16% | 100,700 |
| Aug 29, 2025 | 1.45 | 1.48 | 1.38 | 1.39 | 1.39 | -4.79% | 101,400 |
| Aug 28, 2025 | 1.48 | 1.53 | 1.44 | 1.46 | 1.46 | 0.00% | 58,800 |
| Aug 27, 2025 | 1.45 | 1.55 | 1.45 | 1.46 | 1.46 | -0.68% | 111,500 |
| Aug 26, 2025 | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | 0.68% | 45,600 |
| Aug 25, 2025 | 1.49 | 1.61 | 1.41 | 1.46 | 1.46 | -1.35% | 95,800 |
| Aug 22, 2025 | 1.41 | 1.51 | 1.41 | 1.48 | 1.48 | 4.23% | 128,300 |
| Aug 21, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | 1.43% | 57,400 |
| Aug 20, 2025 | 1.53 | 1.58 | 1.33 | 1.40 | 1.40 | -8.50% | 117,100 |
| Aug 19, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -3.77% | 95,100 |
| Aug 18, 2025 | 1.56 | 1.62 | 1.54 | 1.59 | 1.59 | -1.85% | 74,600 |
| Aug 15, 2025 | 1.60 | 1.69 | 1.58 | 1.62 | 1.62 | -0.61% | 133,000 |