MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RYET — Ruanyun Edai Technology Inc. Ordinary shares
NasdaqRuanyun Edai Technology Inc. Ordinary shares
$0.92
-0.02(-1.82%)
- O
- 0.95
- H
- 0.97
- L
- 0.92
- V
- 27.06K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.92
Period Return-81.52%
Period High$21.00
Period Low$0.65
Avg Daily Volume483.1K
Total Trading Days365
RYET — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.95 | $0.97 | $0.92 | $0.92 | $-0.02 | -1.82% | 27,062 | $0.94 | $0.92 $0.97 |
| Oct 7, 2026 | $0.87 | $0.97 | $0.87 | $0.94 | $-0.04 | -3.92% | 26,636 | $0.94 | $0.87 $0.97 |
| Oct 6, 2026 | $0.85 | $0.98 | $0.85 | $0.98 | +$0.10 | +11.00% | 129,520 | $0.93 | $0.85 $0.98 |
| Oct 5, 2026 | $0.89 | $0.91 | $0.82 | $0.88 | +$0.02 | +2.22% | 69,694 | $0.86 | $0.82 $0.91 |
| Oct 2, 2026 | $0.80 | $0.87 | $0.80 | $0.86 | +$0.04 | +4.79% | 58,056 | $0.85 | $0.80 $0.87 |
| Oct 1, 2026 | $0.82 | $0.83 | $0.81 | $0.82 | +$0.02 | +2.56% | 8,803 | $0.82 | $0.81 $0.83 |
| Sep 30, 2026 | $0.86 | $0.91 | $0.79 | $0.80 | $-0.04 | -4.47% | 120,001 | $0.84 | $0.79 $0.91 |
| Sep 29, 2026 | $0.83 | $0.93 | $0.81 | $0.84 | $-0.05 | -5.89% | 435,980 | $0.88 | $0.81 $0.93 |
| Sep 28, 2026 | $0.82 | $0.89 | $0.82 | $0.89 | +$0.03 | +3.60% | 22,052 | $0.84 | $0.82 $0.89 |
| Sep 25, 2026 | $0.83 | $0.86 | $0.82 | $0.86 | +$0.02 | +2.27% | 47,235 | $0.88 | $0.82 $0.86 |
| Sep 24, 2026 | $0.83 | $0.84 | $0.81 | $0.84 | $-0.03 | -3.16% | 5,149 | $0.83 | $0.81 $0.84 |
| Sep 23, 2026 | $0.82 | $0.87 | $0.82 | $0.87 | +$0.05 | +5.51% | 12,121 | $0.84 | $0.82 $0.87 |
| Sep 22, 2026 | $0.89 | $0.89 | $0.81 | $0.82 | $-0.03 | -3.70% | 41,472 | $0.84 | $0.81 $0.89 |
| Sep 21, 2026 | $0.89 | $0.89 | $0.84 | $0.85 | +$0.01 | +0.67% | 9,757 | $0.85 | $0.84 $0.89 |
| Sep 18, 2026 | $0.85 | $0.91 | $0.81 | $0.85 | $-0.04 | -4.73% | 65,278 | $0.88 | $0.81 $0.91 |
| Sep 17, 2026 | $0.78 | $0.89 | $0.78 | $0.89 | +$0.12 | +14.91% | 76,261 | $0.83 | $0.78 $0.89 |
| Sep 16, 2026 | $0.75 | $0.82 | $0.71 | $0.77 | +$0.02 | +2.43% | 105,010 | $0.79 | $0.71 $0.82 |
| Sep 15, 2026 | $0.75 | $0.80 | $0.74 | $0.76 | $-0.01 | -0.85% | 35,038 | $0.76 | $0.74 $0.80 |
| Sep 14, 2026 | $0.75 | $0.80 | $0.70 | $0.76 | +$0.04 | +6.20% | 38,946 | $0.74 | $0.70 $0.80 |
| Sep 11, 2026 | $0.81 | $0.81 | $0.68 | $0.72 | $-0.10 | -12.42% | 228,180 | $0.74 | $0.68 $0.81 |
| Sep 10, 2026 | $0.81 | $0.82 | $0.79 | $0.82 | $-0.03 | -3.19% | 43,353 | $0.84 | $0.79 $0.82 |
| Sep 9, 2026 | $0.80 | $0.85 | $0.80 | $0.85 | $-0.00 | -0.36% | 25,856 | $0.82 | $0.80 $0.85 |
| Sep 8, 2026 | $0.80 | $0.85 | $0.80 | $0.85 | +$0.00 | +0.18% | 40,236 | $0.83 | $0.80 $0.85 |
| Sep 4, 2026 | $0.80 | $0.85 | $0.80 | $0.85 | +$0.04 | +4.73% | 39,334 | $0.82 | $0.80 $0.85 |
| Sep 3, 2026 | $0.81 | $0.86 | $0.80 | $0.81 | $-0.02 | -2.87% | 43,671 | $0.82 | $0.80 $0.86 |
| Sep 2, 2026 | $0.81 | $0.84 | $0.79 | $0.83 | +$0.02 | +2.06% | 41,385 | $0.80 | $0.79 $0.84 |
| Sep 1, 2026 | $0.83 | $0.84 | $0.80 | $0.82 | $-0.04 | -4.84% | 94,612 | $0.81 | $0.80 $0.84 |
| Aug 31, 2026 | $0.87 | $0.90 | $0.82 | $0.86 | $-0.09 | -9.09% | 207,640 | $0.86 | $0.82 $0.90 |
| Aug 28, 2026 | $0.97 | $0.97 | $0.81 | $0.94 | $-0.03 | -2.62% | 1,701,624 | $0.97 | $0.81 $0.97 |
| Aug 27, 2026 | $1.03 | $1.08 | $0.96 | $0.97 | +$0.02 | +2.12% | 10,242,830 | $1.16 | $0.96 $1.08 |