rYojbaba Co., Ltd. (RYOJ)
NASDAQ: RYOJ · Real-Time Price · USD
4.600
+0.395 (9.39%)
At close: Nov 7, 2025, 4:00 PM EST
4.500
-0.100 (-2.17%)
After-hours: Nov 7, 2025, 5:48 PM EST
rYojbaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.29 | 4.78 | 4.25 | 4.60 | 4.60 | 9.39% | 18,711 |
| Nov 6, 2025 | 4.02 | 4.31 | 4.02 | 4.21 | 4.21 | 1.82% | 25,280 |
| Nov 5, 2025 | 3.97 | 4.31 | 3.97 | 4.13 | 4.13 | 1.10% | 44,331 |
| Nov 4, 2025 | 4.41 | 4.49 | 4.00 | 4.09 | 4.09 | -5.22% | 41,039 |
| Nov 3, 2025 | 4.32 | 4.57 | 4.05 | 4.31 | 4.31 | -7.31% | 29,066 |
| Oct 31, 2025 | 4.58 | 4.69 | 4.50 | 4.65 | 4.65 | -1.06% | 29,788 |
| Oct 30, 2025 | 4.94 | 5.30 | 4.50 | 4.70 | 4.70 | -6.19% | 93,159 |
| Oct 29, 2025 | 5.18 | 5.97 | 4.51 | 5.01 | 5.01 | -5.11% | 112,271 |
| Oct 28, 2025 | 4.66 | 6.78 | 4.66 | 5.28 | 5.28 | 11.28% | 736,827 |
| Oct 27, 2025 | 5.26 | 5.40 | 4.26 | 4.75 | 4.75 | -11.31% | 71,042 |
| Oct 24, 2025 | 5.74 | 5.74 | 4.85 | 5.35 | 5.35 | -4.29% | 168,030 |
| Oct 23, 2025 | 6.16 | 6.16 | 5.32 | 5.59 | 5.59 | -8.36% | 129,436 |
| Oct 22, 2025 | 6.54 | 8.34 | 5.52 | 6.10 | 6.10 | -33.11% | 711,610 |
| Oct 21, 2025 | 4.87 | 11.43 | 4.55 | 9.12 | 9.12 | 140.00% | 22,659,188 |
| Oct 20, 2025 | 4.61 | 5.00 | 3.80 | 3.80 | 3.80 | -21.33% | 351,758 |
| Oct 17, 2025 | 4.31 | 4.83 | 3.61 | 4.83 | 4.83 | 1.47% | 788,720 |
| Oct 16, 2025 | 4.50 | 5.35 | 3.53 | 4.76 | 4.76 | 119.35% | 28,387,450 |
| Oct 15, 2025 | 2.00 | 2.20 | 1.87 | 2.17 | 2.17 | 13.02% | 15,340,828 |
| Oct 14, 2025 | 1.90 | 1.99 | 1.88 | 1.92 | 1.92 | -0.52% | 34,157 |
| Oct 13, 2025 | 1.93 | 2.01 | 1.92 | 1.93 | 1.93 | -0.52% | 33,259 |
| Oct 10, 2025 | 2.01 | 2.12 | 1.92 | 1.94 | 1.94 | -3.96% | 22,598 |
| Oct 9, 2025 | 2.08 | 2.21 | 2.01 | 2.02 | 2.02 | -6.48% | 20,320 |
| Oct 8, 2025 | 1.95 | 2.20 | 1.95 | 2.16 | 2.16 | 8.00% | 48,931 |
| Oct 7, 2025 | 2.12 | 2.20 | 2.00 | 2.00 | 2.00 | -12.01% | 61,423 |
| Oct 6, 2025 | 2.04 | 2.35 | 1.90 | 2.27 | 2.27 | 17.16% | 299,289 |
| Oct 3, 2025 | 1.94 | 2.02 | 1.89 | 1.94 | 1.94 | -2.51% | 21,644 |
| Oct 2, 2025 | 1.90 | 2.04 | 1.87 | 1.99 | 1.99 | 4.74% | 75,360 |
| Oct 1, 2025 | 1.96 | 2.00 | 1.84 | 1.90 | 1.90 | -5.00% | 442,781 |
| Sep 30, 2025 | 2.00 | 2.03 | 1.90 | 2.00 | 2.00 | -3.85% | 20,760 |
| Sep 29, 2025 | 2.13 | 2.21 | 2.03 | 2.08 | 2.08 | -9.57% | 105,592 |
| Sep 26, 2025 | 2.08 | 2.75 | 2.08 | 2.30 | 2.30 | 6.98% | 1,214,741 |
| Sep 25, 2025 | 2.20 | 2.26 | 2.03 | 2.15 | 2.15 | -2.71% | 254,455 |
| Sep 24, 2025 | 2.10 | 2.24 | 2.10 | 2.21 | 2.21 | 5.24% | 40,055 |
| Sep 23, 2025 | 2.18 | 2.28 | 2.10 | 2.10 | 2.10 | -4.55% | 56,419 |
| Sep 22, 2025 | 2.15 | 2.30 | 2.15 | 2.20 | 2.20 | -1.35% | 22,491 |
| Sep 19, 2025 | 2.25 | 2.32 | 2.17 | 2.23 | 2.23 | 0.45% | 21,476 |
| Sep 18, 2025 | 2.11 | 2.45 | 2.10 | 2.22 | 2.22 | 7.77% | 201,114 |
| Sep 17, 2025 | 2.09 | 2.16 | 2.05 | 2.06 | 2.06 | -8.04% | 99,742 |
| Sep 16, 2025 | 2.01 | 2.31 | 1.96 | 2.24 | 2.24 | 14.29% | 364,446 |
| Sep 15, 2025 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -2.00% | 11,192 |
| Sep 12, 2025 | 2.05 | 2.05 | 1.92 | 2.00 | 2.00 | -0.99% | 40,207 |
| Sep 11, 2025 | 2.02 | 2.10 | 1.96 | 2.02 | 2.02 | -1.46% | 12,850 |
| Sep 10, 2025 | 2.00 | 2.14 | 2.00 | 2.05 | 2.05 | 4.06% | 18,757 |
| Sep 9, 2025 | 2.12 | 2.20 | 1.95 | 1.97 | 1.97 | -6.19% | 40,345 |
| Sep 8, 2025 | 1.92 | 2.15 | 1.89 | 2.10 | 2.10 | 9.38% | 35,183 |
| Sep 5, 2025 | 1.91 | 1.94 | 1.85 | 1.92 | 1.92 | 1.05% | 14,330 |
| Sep 4, 2025 | 1.89 | 1.95 | 1.81 | 1.90 | 1.90 | -1.30% | 20,711 |
| Sep 3, 2025 | 2.01 | 2.05 | 1.86 | 1.93 | 1.93 | -7.89% | 56,670 |
| Sep 2, 2025 | 2.10 | 2.16 | 1.82 | 2.09 | 2.09 | -2.34% | 38,305 |
| Aug 29, 2025 | 2.34 | 2.42 | 2.10 | 2.14 | 2.14 | -8.94% | 44,140 |