Ruanyun Edai Technology Stock Price History
NASDAQ: RYETTechnologyComputer Software: Prepackaged SoftwareUSD
0.9199-0.0005 (-0.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RYET price history at a glance
The price history for Ruanyun Edai Technology (RYET) on this page begins on April 7, 2025, when the stock closed at $4.76; it most recently closed at $0.9199 on October 5, 2026. The highest price in this record is $21.00, reached on July 7, 2025; the latest close is 95.6% below that peak. In the last 12 months alone, RYET has lost 37.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $21.00
- Date of high
- Jul 7, 2025
- Low since 2025
- $0.655
- Date of low
- Nov 17, 2025
- 52-week high
- $2.03
- 52-week low
- $0.655
- IPO year
- 2025
- Last close
- $0.9199
RYET returns
1 week
+6.97%
1 month
+8.61%
3 months
-14.03%
6 months
-14.82%
Year to date
-14.82%
1 year
-37.84%
RYET price return, excluding dividends.
RYET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9199 | -22.04% |
| 2025* | 1.18 | -75.21% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
RYET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.894 | 0.9498 | 0.894 | 0.9199 | -0.05% | |
| 0.9462 | 0.9698 | 0.9155 | 0.9204 | -1.82% | |
| 0.8701 | 0.9699 | 0.8701 | 0.9375 | -3.94% | |
| 0.85 | 0.98 | 0.85 | 0.976 | +11.04% | |
| 0.89 | 0.91 | 0.82 | 0.879 | +2.21% | |
| 0.80 | 0.87 | 0.80 | 0.86 | +4.75% | |
| 0.82 | 0.83 | 0.81 | 0.821 | +2.62% | |
| 0.86 | 0.91 | 0.792 | 0.80 | -4.53% | |
| 0.831 | 0.928 | 0.81 | 0.838 | -5.84% | |
| 0.82 | 0.89 | 0.82 | 0.89 | +3.61% | |
| 0.83 | 0.86 | 0.825 | 0.859 | +2.26% | |
| 0.826 | 0.841 | 0.81 | 0.84 | -3.11% | |
| 0.815 | 0.87 | 0.815 | 0.867 | +5.47% | |
| 0.89 | 0.89 | 0.81 | 0.822 | -3.75% | |
| 0.891 | 0.891 | 0.837 | 0.854 | +0.71% | |
| 0.85 | 0.91 | 0.811 | 0.848 | -4.72% | |
| 0.783 | 0.89 | 0.781 | 0.89 | +14.99% | |
| 0.745 | 0.82 | 0.714 | 0.774 | +2.38% | |
| 0.75 | 0.80 | 0.74 | 0.756 | -0.92% | |
| 0.753 | 0.80 | 0.702 | 0.763 | +6.27% | |
| 0.81 | 0.812 | 0.675 | 0.718 | -12.44% | |
| 0.81 | 0.82 | 0.795 | 0.82 | -3.19% | |
| 0.804 | 0.849 | 0.80 | 0.847 | -0.35% | |
| 0.80 | 0.85 | 0.80 | 0.85 | +0.24% | |
| 0.801 | 0.849 | 0.801 | 0.848 | +4.69% | |
| 0.805 | 0.855 | 0.80 | 0.81 | -2.88% | |
| 0.81 | 0.84 | 0.787 | 0.834 | +2.08% | |
| 0.833 | 0.84 | 0.80 | 0.817 | -4.89% | |
| 0.867 | 0.898 | 0.817 | 0.859 | -9.10% | |
| 0.97 | 0.97 | 0.805 | 0.945 | -2.58% | |
| 1.03 | 1.08 | 0.96 | 0.97 | +2.11% | |
| 0.99 | 1.03 | 0.95 | 0.95 | -6.86% | |
| 0.98 | 1.03 | 0.98 | 1.02 | -0.58% | |
| 1.04 | 1.04 | 0.981 | 1.03 | +0.59% | |
| 1.00 | 1.03 | 0.998 | 1.02 | -0.87% | |
| 1.08 | 1.08 | 1.00 | 1.03 | -2.00% | |
| 1.04 | 1.07 | 1.03 | 1.05 | +1.94% | |
| 1.02 | 1.07 | 1.02 | 1.03 | -1.34% | |
| 1.08 | 1.08 | 1.01 | 1.04 | +0.38% | |
| 1.05 | 1.08 | 1.02 | 1.04 | -0.95% | |
| 1.07 | 1.08 | 1.03 | 1.05 | +1.94% | |
| 1.04 | 1.09 | 1.02 | 1.03 | -6.36% | |
| 1.05 | 1.10 | 1.05 | 1.10 | +1.85% | |
| 1.09 | 1.09 | 1.05 | 1.08 | +2.86% | |
| 1.03 | 1.05 | 1.02 | 1.05 | 0.00% | |
| 1.08 | 1.09 | 1.01 | 1.05 | -1.87% | |
| 1.03 | 1.10 | 0.99 | 1.07 | +3.88% | |
| 1.03 | 1.07 | 1.03 | 1.03 | -0.48% | |
| 1.05 | 1.05 | 1.03 | 1.04 | -0.48% | |
| 0.99 | 1.04 | 0.99 | 1.04 | +2.97% | |
| 1.03 | 1.04 | 1.01 | 1.01 | -2.88% | |
| 1.00 | 1.04 | 1.00 | 1.04 | +1.96% | |
| 1.01 | 1.03 | 1.01 | 1.02 | +0.99% | |
| 1.01 | 1.03 | 1.01 | 1.01 | -2.42% | |
| 1.01 | 1.07 | 1.01 | 1.04 | +1.47% | |
| 1.04 | 1.07 | 1.02 | 1.02 | +0.99% | |
| 1.04 | 1.07 | 1.01 | 1.01 | -2.88% | |
| 1.01 | 1.05 | 1.01 | 1.04 | -1.89% | |
| 0.99 | 1.06 | 0.98 | 1.06 | +3.41% | |
| 1.02 | 1.04 | 1.02 | 1.03 | +1.49% | |
| 1.06 | 1.06 | 1.01 | 1.01 | -4.72% | |
| 1.02 | 1.08 | 1.01 | 1.06 | +0.95% | |
| 1.03 | 1.05 | 1.01 | 1.05 | +1.94% | |
| 1.02 | 1.08 | 1.01 | 1.03 | -3.74% | |
| 0.981 | 1.07 | 0.981 | 1.07 | +3.88% | |
| 1.06 | 1.17 | 0.95 | 1.03 | -2.83% | |
| 0.963 | 1.07 | 0.963 | 1.06 | +7.07% | |
| 0.995 | 1.07 | 0.965 | 0.99 | -1.59% | |
| 1.01 | 1.04 | 0.995 | 1.01 | -2.33% | |
| 1.02 | 1.05 | 1.01 | 1.03 | 0.00% | |
| 1.05 | 1.05 | 1.01 | 1.03 | -0.96% | |
| 1.03 | 1.07 | 1.03 | 1.04 | +1.96% | |
| 1.01 | 1.04 | 0.98 | 1.02 | +0.99% | |
| 0.99 | 1.05 | 0.955 | 1.01 | -0.98% | |
| 1.06 | 1.08 | 1.00 | 1.02 | -5.56% | |
| 1.06 | 1.12 | 1.05 | 1.08 | -1.82% | |
| 1.10 | 1.13 | 1.08 | 1.10 | -2.65% | |
| 1.10 | 1.15 | 1.08 | 1.13 | +0.89% | |
| 1.17 | 1.18 | 1.06 | 1.12 | -3.45% | |
| 1.05 | 1.17 | 1.04 | 1.16 | +8.41% | |
| 1.02 | 1.10 | 1.01 | 1.07 | +1.90% | |
| 0.95 | 1.12 | 0.95 | 1.05 | +10.06% | |
| 1.07 | 1.10 | 0.95 | 0.954 | -12.48% | |
| 0.95 | 1.18 | 0.941 | 1.09 | +14.26% | |
| 1.03 | 1.14 | 0.921 | 0.954 | -16.32% | |
| 0.89 | 1.20 | 0.854 | 1.14 | +17.04% | |
| 0.825 | 2.03 | 0.824 | 0.974 | +17.35% | |
| 0.798 | 0.981 | 0.748 | 0.83 | -4.71% | |
| 0.90 | 0.93 | 0.871 | 0.871 | 0.00% | |
| 0.948 | 0.98 | 0.85 | 0.871 | -2.68% | |
| 0.854 | 0.98 | 0.845 | 0.895 | -0.56% | |
| 0.919 | 0.95 | 0.90 | 0.90 | -2.07% | |
| 0.94 | 0.96 | 0.90 | 0.919 | -1.50% | |
| 0.945 | 0.97 | 0.923 | 0.933 | +1.08% | |
| 0.955 | 1.00 | 0.923 | 0.923 | -3.35% | |
| 0.98 | 0.999 | 0.91 | 0.955 | +1.70% | |
| 0.98 | 1.01 | 0.939 | 0.939 | -5.06% | |
| 0.96 | 1.00 | 0.94 | 0.989 | -1.10% | |
| 0.92 | 1.00 | 0.92 | 1.00 | 0.00% | |
| 0.978 | 1.01 | 0.917 | 1.00 | -0.99% | |
| 0.983 | 1.02 | 0.983 | 1.01 | +1.00% | |
| 0.961 | 1.01 | 0.95 | 1.00 | +2.25% | |
| 0.955 | 1.00 | 0.955 | 0.978 | -2.20% | |
| 1.05 | 1.06 | 0.97 | 1.00 | -0.89% | |
| 1.06 | 1.06 | 0.975 | 1.01 | +5.10% | |
| 1.08 | 1.08 | 0.96 | 0.96 | -10.28% | |
| 1.03 | 1.08 | 1.03 | 1.07 | -4.46% | |
| 1.08 | 1.17 | 1.05 | 1.12 | +3.70% | |
| 1.09 | 1.09 | 1.04 | 1.08 | +1.89% | |
| 1.03 | 1.07 | 1.03 | 1.06 | -3.81% | |
| 1.03 | 1.13 | 1.03 | 1.10 | -5.00% | |
| 1.08 | 1.16 | 1.07 | 1.16 | +7.41% | |
| 1.16 | 1.16 | 1.04 | 1.08 | -3.57% | |
| 1.14 | 1.14 | 1.08 | 1.12 | -1.93% | |
| 1.16 | 1.16 | 1.03 | 1.14 | -1.55% | |
| 1.17 | 1.20 | 1.11 | 1.16 | 0.00% | |
| 1.21 | 1.21 | 1.15 | 1.16 | -0.85% | |
| 1.19 | 1.19 | 1.14 | 1.17 | -4.10% | |
| 1.18 | 1.24 | 1.13 | 1.22 | +7.02% | |
| 1.19 | 1.30 | 1.13 | 1.14 | -4.20% | |
| 1.09 | 1.20 | 1.09 | 1.19 | +5.31% | |
| 1.14 | 1.21 | 1.10 | 1.13 | -0.88% | |
| 1.14 | 1.16 | 1.12 | 1.14 | +3.07% | |
| 1.12 | 1.14 | 1.09 | 1.11 | +2.41% | |
| 1.05 | 1.10 | 1.05 | 1.08 | +1.89% | |
| 1.03 | 1.11 | 1.03 | 1.06 | -1.85% | |
| 1.06 | 1.09 | 1.02 | 1.08 | -0.92% | |
| 1.16 | 1.17 | 1.00 | 1.09 | -3.54% | |
| 0.98 | 1.27 | 0.98 | 1.13 | +22.83% | |
| 0.978 | 0.978 | 0.92 | 0.92 | -1.39% | |
| 0.925 | 0.97 | 0.923 | 0.933 | +0.86% | |
| 0.899 | 0.99 | 0.89 | 0.925 | +1.31% | |
| 0.911 | 0.92 | 0.89 | 0.913 | -1.83% | |
| 0.92 | 0.98 | 0.835 | 0.93 | -5.49% | |
| 0.99 | 1.02 | 0.92 | 0.984 | -2.57% | |
| 1.02 | 1.02 | 0.97 | 1.01 | +4.12% | |
| 1.00 | 1.02 | 0.96 | 0.97 | -4.90% | |
| 0.99 | 1.03 | 0.99 | 1.02 | +1.80% | |
| 1.01 | 1.03 | 1.00 | 1.00 | -0.79% | |
| 0.998 | 1.01 | 0.953 | 1.01 | -0.98% | |
| 0.96 | 1.03 | 0.951 | 1.02 | +0.99% | |
| 1.03 | 1.03 | 0.98 | 1.01 | 0.00% | |
| 1.03 | 1.05 | 1.01 | 1.01 | -3.81% | |
| 1.04 | 1.07 | 1.04 | 1.05 | -0.47% | |
| 1.02 | 1.06 | 0.94 | 1.06 | +7.65% | |
| 0.985 | 1.03 | 0.92 | 0.98 | -1.51% | |
| 0.99 | 1.04 | 0.985 | 0.995 | -2.93% | |
| 1.01 | 1.06 | 1.00 | 1.03 | -2.38% | |
| 1.03 | 1.05 | 0.99 | 1.05 | +1.94% | |
| 1.00 | 1.03 | 0.99 | 1.03 | +0.49% | |
| 1.00 | 1.03 | 0.99 | 1.03 | +3.54% | |
| 0.963 | 0.99 | 0.917 | 0.99 | +3.45% | |
| 0.94 | 0.99 | 0.927 | 0.957 | +3.12% | |
| 0.84 | 0.94 | 0.84 | 0.928 | -1.28% | |
| 0.89 | 0.94 | 0.89 | 0.94 | -1.05% | |
| 0.99 | 0.99 | 0.90 | 0.95 | -2.26% | |
| 0.96 | 1.00 | 0.95 | 0.972 | -2.80% | |
| 1.02 | 1.05 | 0.98 | 1.00 | +1.11% | |
| 0.985 | 1.02 | 0.985 | 0.989 | -2.08% | |
| 1.04 | 1.06 | 1.00 | 1.01 | -0.98% | |
| 1.03 | 1.09 | 1.00 | 1.02 | +3.03% | |
| 1.00 | 1.00 | 0.98 | 0.99 | -1.00% | |
| 1.00 | 1.00 | 1.00 | 1.00 | +0.60% | |
| 1.03 | 1.03 | 0.994 | 0.994 | -2.55% | |
| 1.01 | 1.02 | 1.00 | 1.02 | +2.00% | |
| 1.05 | 1.08 | 0.988 | 1.00 | -4.76% | |
| 1.10 | 1.11 | 1.01 | 1.05 | -2.78% | |
| 1.08 | 1.11 | 1.07 | 1.08 | +1.89% | |
| 1.07 | 1.10 | 1.05 | 1.06 | -1.85% | |
| 1.05 | 1.09 | 1.05 | 1.08 | +2.86% | |
| 1.02 | 1.06 | 1.02 | 1.05 | +2.94% | |
| 1.08 | 1.08 | 1.00 | 1.02 | -3.77% | |
| 1.09 | 1.09 | 1.03 | 1.06 | -2.75% | |
| 1.08 | 1.11 | 1.06 | 1.09 | +2.83% | |
| 1.06 | 1.10 | 1.04 | 1.06 | +3.92% | |
| 1.09 | 1.10 | 1.02 | 1.02 | -6.42% | |
| 1.14 | 1.14 | 1.09 | 1.09 | -0.46% | |
| 1.15 | 1.17 | 1.10 | 1.10 | -5.60% | |
| 1.17 | 1.18 | 1.15 | 1.16 | -1.28% | |
| 1.17 | 1.21 | 1.15 | 1.18 | -1.26% | |
| 1.20 | 1.20 | 1.17 | 1.19 | 0.00% | |
| 1.22 | 1.22 | 1.19 | 1.19 | -2.46% | |
| 1.23 | 1.24 | 1.20 | 1.22 | -1.61% | |
| 1.24 | 1.25 | 1.20 | 1.24 | +1.22% | |
| 1.25 | 1.25 | 1.20 | 1.23 | -1.21% | |
| 1.21 | 1.26 | 1.21 | 1.24 | -0.80% | |
| 1.18 | 1.26 | 1.18 | 1.25 | -0.79% | |
| 1.24 | 1.30 | 1.24 | 1.26 | +3.28% | |
| 1.21 | 1.24 | 1.14 | 1.22 | +5.17% | |
| 1.14 | 1.18 | 1.14 | 1.16 | -2.11% | |
| 1.20 | 1.20 | 1.15 | 1.19 | -0.42% | |
| 1.23 | 1.23 | 1.16 | 1.19 | -0.83% | |
| 1.23 | 1.23 | 1.10 | 1.20 | +1.69% | |
| 1.35 | 1.35 | 1.13 | 1.18 | +9.26% | |
| 1.25 | 1.28 | 1.07 | 1.08 | -10.74% | |
| 1.18 | 1.29 | 1.18 | 1.21 | +0.83% | |
| 1.19 | 1.26 | 1.15 | 1.20 | -0.83% | |
| 1.24 | 1.24 | 1.17 | 1.21 | -5.47% | |
| 1.28 | 1.35 | 1.24 | 1.28 | -2.29% | |
| 1.24 | 1.37 | 1.24 | 1.31 | +5.65% | |
| 1.25 | 1.30 | 1.23 | 1.24 | -0.80% | |
| 1.27 | 1.32 | 1.21 | 1.25 | -1.57% | |
| 1.10 | 1.49 | 1.10 | 1.27 | +20.95% | |
| 1.15 | 1.19 | 1.05 | 1.05 | -7.08% | |
| 1.14 | 1.19 | 1.12 | 1.13 | -1.74% | |
| 1.10 | 1.17 | 1.10 | 1.15 | +4.55% | |
| 1.09 | 1.12 | 1.09 | 1.10 | 0.00% | |
| 1.14 | 1.14 | 1.10 | 1.10 | -3.51% | |
| 1.12 | 1.17 | 1.11 | 1.14 | -0.87% | |
| 1.15 | 1.19 | 1.13 | 1.15 | 0.00% | |
| 1.15 | 1.19 | 1.06 | 1.15 | -1.71% | |
| 1.14 | 1.17 | 1.12 | 1.17 | +0.86% | |
| 1.11 | 1.19 | 1.06 | 1.16 | +2.65% | |
| 1.22 | 1.22 | 1.11 | 1.13 | -6.61% | |
| 1.18 | 1.28 | 1.17 | 1.21 | +2.54% | |
| 1.05 | 1.27 | 1.01 | 1.18 | +18.59% | |
| 1.01 | 1.01 | 0.944 | 0.995 | +1.53% | |
| 0.98 | 1.04 | 0.943 | 0.98 | -2.97% | |
| 0.805 | 1.08 | 0.801 | 1.01 | +13.36% | |
| 0.78 | 0.937 | 0.72 | 0.891 | +12.78% | |
| 0.899 | 0.931 | 0.655 | 0.79 | -15.15% | |
| 0.932 | 0.939 | 0.914 | 0.931 | +2.08% | |
| 0.852 | 0.925 | 0.851 | 0.912 | +1.45% | |
| 0.948 | 0.97 | 0.86 | 0.899 | +19.87% | |
| 0.73 | 0.77 | 0.71 | 0.75 | -0.13% | |
| 0.762 | 0.80 | 0.727 | 0.751 | -6.59% | |
| 0.898 | 0.915 | 0.776 | 0.804 | -14.38% | |
| 0.945 | 0.96 | 0.90 | 0.939 | -2.49% | |
| 1.02 | 1.02 | 0.909 | 0.963 | -0.31% | |
| 1.00 | 1.00 | 0.965 | 0.966 | +0.63% | |
| 1.05 | 1.05 | 0.93 | 0.96 | -10.28% | |
| 1.06 | 1.11 | 1.02 | 1.07 | +2.88% | |
| 1.08 | 1.15 | 1.04 | 1.04 | -5.45% | |
| 1.15 | 1.15 | 1.07 | 1.10 | -5.98% | |
| 1.18 | 1.22 | 1.15 | 1.17 | -4.10% | |
| 1.24 | 1.30 | 1.19 | 1.22 | -5.06% | |
| 1.32 | 1.35 | 1.24 | 1.29 | -2.65% | |
| 1.24 | 1.39 | 1.22 | 1.32 | +5.60% | |
| 1.14 | 1.35 | 1.10 | 1.25 | +11.61% | |
| 1.16 | 1.19 | 1.10 | 1.12 | -2.61% | |
| 1.20 | 1.20 | 1.13 | 1.15 | -2.54% | |
| 1.23 | 1.26 | 1.10 | 1.18 | -8.53% | |
| 1.33 | 1.35 | 1.25 | 1.29 | -3.73% | |
| 1.35 | 1.35 | 1.32 | 1.34 | -0.74% | |
| 1.35 | 1.39 | 1.32 | 1.35 | -0.74% | |
| 1.37 | 1.41 | 1.34 | 1.36 | -2.86% | |
| 1.41 | 1.42 | 1.37 | 1.40 | +0.72% | |
| 1.40 | 1.42 | 1.34 | 1.39 | -0.71% | |
| 1.40 | 1.43 | 1.38 | 1.40 | -2.10% | |
| 1.40 | 1.49 | 1.34 | 1.43 | +6.72% | |
| 1.45 | 1.47 | 1.29 | 1.34 | -9.46% | |
| 1.47 | 1.50 | 1.45 | 1.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RYET chart for longer ranges.