ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ruanyun Edai Technology Inc. - Ordinary shares (NQ:RYET)

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.185 1.259 1.145 1.200 48,265 -0.01(-0.83%)
Dec 26, 2025 1.240 1.240 1.170 1.210 38,136 -0.07(-5.47%)
Dec 24, 2025 1.280 1.350 1.235 1.280 30,644 -0.03(-2.29%)
Dec 23, 2025 1.240 1.370 1.240 1.310 90,573 +0.07(+5.65%)
Dec 22, 2025 1.250 1.300 1.230 1.240 100,854 -0.01(-0.80%)
Dec 19, 2025 1.270 1.315 1.210 1.250 90,852 -0.02(-1.57%)
Dec 18, 2025 1.100 1.490 1.095 1.270 1,346,848 +0.22(+20.95%)
Dec 17, 2025 1.150 1.190 1.050 1.050 57,815 -0.08(-7.08%)
Dec 16, 2025 1.140 1.190 1.120 1.130 50,730 -0.02(-1.74%)
Dec 15, 2025 1.100 1.165 1.100 1.150 33,782 +0.05(+4.55%)
Dec 12, 2025 1.090 1.120 1.090 1.100 25,962 +0.00(+0.00%)
Dec 11, 2025 1.140 1.140 1.100 1.100 12,255 -0.04(-3.51%)
Dec 10, 2025 1.120 1.165 1.110 1.140 17,191 -0.01(-0.87%)
Dec 09, 2025 1.150 1.191 1.130 1.150 13,451 +0.00(+0.00%)
Dec 08, 2025 1.150 1.185 1.060 1.150 42,215 -0.02(-1.71%)
Dec 05, 2025 1.140 1.170 1.120 1.170 15,392 +0.01(+0.86%)
Dec 04, 2025 1.110 1.192 1.056 1.160 65,221 +0.03(+2.65%)
Dec 03, 2025 1.220 1.220 1.110 1.130 44,579 -0.08(-6.61%)
Dec 02, 2025 1.180 1.280 1.170 1.210 96,684 +0.03(+2.54%)
Dec 01, 2025 1.050 1.270 1.010 1.180 340,033 +0.18(+18.59%)
Nov 28, 2025 1.010 1.010 0.9435 0.9950 8,961 +0.02(+1.53%)
Nov 26, 2025 0.9797 1.040 0.9434 0.9800 37,580 -0.03(-2.97%)
Nov 25, 2025 0.8050 1.080 0.8010 1.010 156,162 +0.12(+13.39%)
Nov 24, 2025 0.7801 0.9367 0.7201 0.8907 78,962 +0.10(+12.75%)
Nov 21, 2025 0.8991 0.9309 0.6550 0.7900 277,504 -0.14(-15.15%)
Nov 20, 2025 0.9318 0.9385 0.9135 0.9311 77,712 +0.02(+2.15%)
Nov 19, 2025 0.8500 0.9249 0.8506 0.9115 200,418 +0.01(+1.39%)
Nov 18, 2025 0.9480 0.9700 0.8600 0.8990 5,367,414 +0.15(+19.87%)
Nov 17, 2025 0.7301 0.7700 0.7100 0.7500 1,866,120 -0.00(-0.19%)
Nov 14, 2025 0.7621 0.8000 0.7272 0.7514 75,746 -0.05(-6.54%)
Nov 13, 2025 0.8981 0.9150 0.7761 0.8040 97,725 -0.13(-14.34%)
Nov 12, 2025 0.9447 0.9600 0.9001 0.9386 29,157 -0.02(-2.53%)
Nov 11, 2025 1.020 1.020 0.9089 0.9630 31,946 -0.00(-0.28%)
Nov 10, 2025 1.000 1.000 0.9649 0.9657 28,358 +0.01(+0.59%)
Nov 07, 2025 1.050 1.050 0.9300 0.9600 84,132 -0.11(-10.28%)
Nov 06, 2025 1.060 1.110 1.015 1.070 72,952 +0.03(+2.88%)
Nov 05, 2025 1.080 1.150 1.040 1.040 83,128 -0.06(-5.45%)
Nov 04, 2025 1.150 1.150 1.070 1.100 67,110 -0.07(-5.98%)
Nov 03, 2025 1.180 1.220 1.150 1.170 48,913 -0.05(-4.10%)
Oct 31, 2025 1.240 1.300 1.190 1.220 51,508 -0.06(-5.06%)
Oct 30, 2025 1.320 1.350 1.240 1.285 34,318 -0.04(-2.65%)
Oct 29, 2025 1.240 1.390 1.220 1.320 115,414 +0.07(+5.60%)
Oct 28, 2025 1.140 1.350 1.100 1.250 242,392 +0.13(+11.61%)
Oct 27, 2025 1.160 1.189 1.100 1.120 61,910 -0.03(-2.61%)
Oct 24, 2025 1.200 1.203 1.125 1.150 51,537 -0.03(-2.54%)
Oct 23, 2025 1.230 1.264 1.100 1.180 194,146 -0.11(-8.53%)
Oct 22, 2025 1.330 1.350 1.250 1.290 89,689 -0.05(-3.73%)
Oct 21, 2025 1.350 1.351 1.320 1.340 42,065 -0.01(-0.74%)
Oct 20, 2025 1.350 1.390 1.321 1.350 38,725 -0.01(-0.74%)
Oct 17, 2025 1.370 1.410 1.343 1.360 29,567 -0.04(-2.86%)
Oct 16, 2025 1.409 1.420 1.371 1.400 41,622 +0.01(+0.72%)
Oct 15, 2025 1.400 1.420 1.340 1.390 39,900 -0.01(-0.71%)
Oct 14, 2025 1.400 1.430 1.381 1.400 32,015 -0.03(-2.10%)
Oct 13, 2025 1.400 1.490 1.340 1.430 123,625 +0.09(+6.72%)
Oct 10, 2025 1.450 1.470 1.290 1.340 187,975 -0.14(-9.46%)
Oct 09, 2025 1.470 1.500 1.450 1.480 116,135 +0.02(+1.37%)
Oct 08, 2025 1.450 1.477 1.400 1.460 57,517 +0.03(+2.10%)
Oct 07, 2025 1.460 1.490 1.410 1.430 95,721 -0.06(-4.03%)
Oct 06, 2025 1.490 1.585 1.420 1.490 167,237 +0.04(+2.76%)
Oct 03, 2025 1.420 1.500 1.420 1.450 64,607 +0.00(+0.11%)
Oct 02, 2025 1.420 1.450 1.410 1.448 48,756 +0.02(+1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.