Ruanyun Edai Technology I... (RYET)
NASDAQ: RYET
· Real-Time Price · USD
1.56
-0.06 (-3.70%)
At close: Aug 18, 2025, 3:59 PM
1.56
0.00%
After-hours: Aug 18, 2025, 07:55 PM EDT
RYET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.56 | 1.62 | 1.54 | 1.59 | 1.59 | -1.85% | 65,637 |
| Aug 15, 2025 | 1.60 | 1.69 | 1.58 | 1.62 | 1.62 | -0.61% | 133,000 |
| Aug 14, 2025 | 1.57 | 1.66 | 1.57 | 1.63 | 1.63 | 1.87% | 106,900 |
| Aug 13, 2025 | 1.59 | 1.66 | 1.56 | 1.60 | 1.60 | 0.63% | 143,100 |
| Aug 12, 2025 | 1.54 | 1.65 | 1.52 | 1.59 | 1.59 | 3.25% | 110,500 |
| Aug 11, 2025 | 1.52 | 1.58 | 1.51 | 1.54 | 1.54 | 0.65% | 193,800 |
| Aug 8, 2025 | 1.56 | 1.60 | 1.52 | 1.53 | 1.53 | -1.92% | 182,600 |
| Aug 7, 2025 | 1.57 | 1.70 | 1.54 | 1.56 | 1.56 | -1.89% | 165,900 |
| Aug 6, 2025 | 1.60 | 1.65 | 1.54 | 1.59 | 1.59 | -0.63% | 102,400 |
| Aug 5, 2025 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | 0.00% | 96,900 |
| Aug 4, 2025 | 1.63 | 1.64 | 1.50 | 1.60 | 1.60 | -1.23% | 382,000 |
| Aug 1, 2025 | 1.68 | 1.69 | 1.58 | 1.62 | 1.62 | -4.71% | 255,300 |
| Jul 31, 2025 | 1.69 | 1.82 | 1.68 | 1.70 | 1.70 | 1.19% | 270,900 |
| Jul 30, 2025 | 1.80 | 1.85 | 1.68 | 1.68 | 1.68 | -2.89% | 340,900 |
| Jul 29, 2025 | 1.90 | 1.95 | 1.67 | 1.73 | 1.73 | -10.82% | 677,500 |
| Jul 28, 2025 | 1.96 | 2.00 | 1.88 | 1.94 | 1.94 | -2.02% | 348,900 |
| Jul 25, 2025 | 2.04 | 2.08 | 1.97 | 1.98 | 1.98 | -3.41% | 460,500 |
| Jul 24, 2025 | 2.09 | 2.12 | 1.98 | 2.05 | 2.05 | -1.91% | 300,100 |
| Jul 23, 2025 | 2.01 | 2.18 | 1.91 | 2.09 | 2.09 | 6.09% | 674,300 |
| Jul 22, 2025 | 2.14 | 2.23 | 1.88 | 1.97 | 1.97 | -7.94% | 811,700 |