Ruanyun Edai Technology Inc. Ordinary shares
RYETNASDAQConsumer Defensive● Active
$0.83
$-0.04(-4.71%)
Market Cap$28012503
P/E Ratio—
52W High$21
52W Low$0.655
Ruanyun Edai Technology Inc. Ordinary shares（RYET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ryet · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$21.00
Jul 11, 2025
-96.0% from here
5-Year Low5Y
$0.6550
Nov 21, 2025
+26.7% from low
IPO Priceadj.
$4.51
Apr 8, 2025
-81.6% since IPO
1 Year Ago
$8.91
Jun 9, 2025
-90.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RYET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.80 | $0.98 | $0.75 | $0.83 | $0.83 | 2.7M | +3.97% |
| Jun 4, 2026 | $0.90 | $0.93 | $0.87 | $0.87 | $0.87 | 73K | -3.22% |
| Jun 3, 2026 | $0.95 | $0.98 | $0.85 | $0.87 | $0.87 | 16K | -8.16% |
| Jun 2, 2026 | $0.85 | $0.98 | $0.85 | $0.89 | $0.89 | 50K | +4.75% |
| Jun 1, 2026 | $0.92 | $0.95 | $0.90 | $0.90 | $0.90 | 6K | -2.10% |
| May 29, 2026 | $0.94 | $0.96 | $0.90 | $0.92 | $0.92 | 13K | -2.19% |
| May 28, 2026 | $0.95 | $0.97 | $0.92 | $0.93 | $0.93 | 7K | -1.27% |
| May 27, 2026 | $0.96 | $1.00 | $0.92 | $0.92 | $0.92 | 8K | -3.39% |
| May 26, 2026 | $0.98 | $1.00 | $0.91 | $0.96 | $0.96 | 11K | -2.55% |
| May 22, 2026 | $0.98 | $1.01 | $0.94 | $0.94 | $0.94 | 24K | -4.15% |
| May 21, 2026 | $0.96 | $1.00 | $0.94 | $0.99 | $0.99 | 40K | +3.02% |
| May 20, 2026 | $0.92 | $1.00 | $0.92 | $1.00 | $1.00 | 61K | +8.68% |
| May 19, 2026 | $0.98 | $1.01 | $0.92 | $1.00 | $1.00 | 17K | +2.22% |
| May 18, 2026 | $0.98 | $1.02 | $0.98 | $1.01 | $1.01 | 8K | +2.80% |
| May 15, 2026 | $0.96 | $1.01 | $0.95 | $1.00 | $1.00 | 13K | +4.11% |
| May 14, 2026 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 6K | +2.35% |
| May 13, 2026 | $1.05 | $1.06 | $0.97 | $1.00 | $1.00 | 28K | -4.77% |
| May 12, 2026 | $1.06 | $1.06 | $0.98 | $1.01 | $1.01 | 10K | -4.72% |
| May 11, 2026 | $1.08 | $1.08 | $0.96 | $0.96 | $0.96 | 17K | -11.11% |
| May 8, 2026 | $1.03 | $1.08 | $1.03 | $1.07 | $1.07 | 7K | +3.88% |
Showing 1–20 of 292 records
Annual Stock Price Performance · RYET
Jan 1 → Dec 31 · 2 years2026-38.5%$1.35 → $0.83
-38.5%
2025-85.2%$7.30 → $1.08
-85.2%
Best Year2026 · -38.5%
Worst Year2025 · -85.2%
Positive Years0 / 2
Avg Annual Return-61.9%
2Y Total Return-88.6%
2Y CAGR~-66.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in RYET?
If you invested $1,000 in RYET at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$184
Total Return-81.6%
CAGR~-81.6% / yr
Profit$-816
Based on Apr 8, 2025 · $4.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ruanyun Edai Technology Inc. Ordinary shares（RYET）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RYET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RYET 历史股价FMP 日线复权 OHLCV