rYojbaba Co., Ltd. (RYOJ)
NASDAQ: RYOJ · Real-Time Price · USD
4.830
+0.070 (1.47%)
At close: Oct 17, 2025, 4:00 PM EDT
4.620
-0.210 (-4.35%)
After-hours: Oct 17, 2025, 7:59 PM EDT
rYojbaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 2.16 | 2.39 | 2.14 | 2.35 | 2.35 | 6.82% | 80,034 |
| Aug 27, 2025 | 2.11 | 2.64 | 2.11 | 2.20 | 2.20 | 4.27% | 259,979 |
| Aug 26, 2025 | 2.25 | 2.25 | 2.11 | 2.11 | 2.11 | -0.94% | 7,357 |
| Aug 25, 2025 | 2.31 | 2.40 | 2.05 | 2.13 | 2.13 | -8.39% | 41,261 |
| Aug 22, 2025 | 2.53 | 2.60 | 2.11 | 2.33 | 2.33 | -3.93% | 64,533 |
| Aug 21, 2025 | 2.55 | 2.63 | 2.41 | 2.42 | 2.42 | -5.10% | 16,524 |
| Aug 20, 2025 | 2.47 | 2.70 | 2.30 | 2.55 | 2.55 | 3.24% | 43,305 |
| Aug 19, 2025 | 2.61 | 2.71 | 2.43 | 2.47 | 2.47 | -8.86% | 49,700 |
| Aug 18, 2025 | 2.72 | 2.90 | 2.41 | 2.71 | 2.71 | -6.23% | 60,267 |
| Aug 15, 2025 | 2.56 | 3.09 | 2.51 | 2.89 | 2.89 | -0.34% | 151,893 |