rYojbaba Co., Ltd. (RYOJ)
NASDAQ: RYOJ · Real-Time Price · USD
2.983
+0.043 (1.46%)
Jan 29, 2026, 10:25 AM EST - Market open
rYojbaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2.84 | 2.97 | 2.84 | 2.94 | 2.94 | -4.85% | 11,452 |
| Jan 27, 2026 | 2.88 | 3.28 | 2.88 | 3.09 | 3.09 | -1.28% | 6,929 |
| Jan 26, 2026 | 3.13 | 3.21 | 2.92 | 3.13 | 3.13 | -5.15% | 13,296 |
| Jan 23, 2026 | 3.10 | 3.30 | 3.03 | 3.30 | 3.30 | -2.94% | 4,975 |
| Jan 22, 2026 | 3.33 | 3.40 | 3.10 | 3.40 | 3.40 | 3.98% | 14,427 |
| Jan 21, 2026 | 3.11 | 3.34 | 3.02 | 3.27 | 3.27 | 6.17% | 247,232 |
| Jan 20, 2026 | 3.24 | 3.24 | 3.07 | 3.08 | 3.08 | -5.23% | 7,108 |
| Jan 16, 2026 | 3.33 | 3.64 | 3.17 | 3.25 | 3.25 | -2.40% | 16,906 |
| Jan 15, 2026 | 3.30 | 3.33 | 3.11 | 3.33 | 3.33 | 0.91% | 76,947 |
| Jan 14, 2026 | 3.48 | 3.65 | 3.27 | 3.30 | 3.30 | 0.92% | 13,979 |
| Jan 13, 2026 | 3.17 | 4.08 | 3.05 | 3.27 | 3.27 | 2.83% | 30,890 |
| Jan 12, 2026 | 2.81 | 3.68 | 2.70 | 3.18 | 3.18 | 15.64% | 59,194 |
| Jan 9, 2026 | 2.70 | 2.79 | 2.67 | 2.75 | 2.75 | 4.17% | 3,201 |
| Jan 8, 2026 | 2.77 | 2.77 | 2.57 | 2.64 | 2.64 | 0.76% | 4,409 |
| Jan 7, 2026 | 2.64 | 2.64 | 2.55 | 2.62 | 2.62 | 3.84% | 2,499 |
| Jan 6, 2026 | 2.85 | 2.85 | 2.42 | 2.52 | 2.52 | -11.16% | 10,359 |
| Jan 5, 2026 | 2.70 | 2.86 | 2.70 | 2.84 | 2.84 | 6.37% | 3,931 |
| Jan 2, 2026 | 2.96 | 2.99 | 2.67 | 2.67 | 2.67 | -12.46% | 2,517 |
| Dec 31, 2025 | 3.18 | 3.19 | 3.05 | 3.05 | 3.05 | -4.39% | 69,960 |
| Dec 30, 2025 | 3.26 | 3.26 | 3.19 | 3.19 | 3.19 | -1.24% | 6,254 |
| Dec 29, 2025 | 3.30 | 3.36 | 3.20 | 3.23 | 3.23 | -5.47% | 10,161 |
| Dec 26, 2025 | 3.38 | 3.48 | 3.36 | 3.42 | 3.42 | 2.92% | 4,423 |
| Dec 24, 2025 | 3.48 | 3.48 | 3.32 | 3.32 | 3.32 | -5.41% | 3,621 |
| Dec 23, 2025 | 3.47 | 3.52 | 3.45 | 3.51 | 3.51 | 3.24% | 7,935 |
| Dec 22, 2025 | 3.55 | 3.55 | 3.23 | 3.40 | 3.40 | -4.23% | 7,280 |
| Dec 19, 2025 | 3.64 | 3.64 | 3.46 | 3.55 | 3.55 | 1.14% | 8,037 |
| Dec 18, 2025 | 3.93 | 3.93 | 3.50 | 3.51 | 3.51 | -3.84% | 12,828 |
| Dec 17, 2025 | 3.72 | 3.90 | 3.50 | 3.65 | 3.65 | -0.41% | 26,628 |
| Dec 16, 2025 | 3.81 | 4.12 | 3.67 | 3.67 | 3.67 | -5.32% | 38,754 |
| Dec 15, 2025 | 3.97 | 4.15 | 3.57 | 3.87 | 3.87 | -2.98% | 26,765 |
| Dec 12, 2025 | 3.92 | 4.08 | 3.82 | 3.99 | 3.99 | 0.25% | 18,859 |
| Dec 11, 2025 | 3.87 | 3.98 | 3.80 | 3.98 | 3.98 | -0.25% | 12,802 |
| Dec 10, 2025 | 3.96 | 4.17 | 3.87 | 3.99 | 3.99 | - | 5,891 |
| Dec 9, 2025 | 3.81 | 3.99 | 3.80 | 3.99 | 3.99 | -0.25% | 14,212 |
| Dec 8, 2025 | 3.91 | 4.19 | 3.83 | 4.00 | 4.00 | -0.74% | 19,323 |
| Dec 5, 2025 | 3.89 | 4.28 | 3.84 | 4.03 | 4.03 | 1.38% | 39,425 |
| Dec 4, 2025 | 3.53 | 3.98 | 3.53 | 3.98 | 3.98 | 6.28% | 25,645 |
| Dec 3, 2025 | 3.53 | 4.00 | 3.53 | 3.74 | 3.74 | 2.75% | 28,652 |
| Dec 2, 2025 | 3.80 | 4.07 | 3.18 | 3.64 | 3.64 | -4.46% | 676,224 |
| Dec 1, 2025 | 4.46 | 4.59 | 3.79 | 3.81 | 3.81 | -16.81% | 36,429 |
| Nov 28, 2025 | 4.45 | 4.58 | 4.31 | 4.58 | 4.58 | 5.53% | 10,126 |
| Nov 26, 2025 | 4.14 | 4.45 | 3.90 | 4.34 | 4.34 | 6.37% | 6,529 |
| Nov 25, 2025 | 3.99 | 4.19 | 3.87 | 4.08 | 4.08 | 7.37% | 14,857 |
| Nov 24, 2025 | 3.72 | 4.26 | 3.72 | 3.80 | 3.80 | 2.15% | 24,509 |
| Nov 21, 2025 | 4.38 | 4.43 | 3.50 | 3.72 | 3.72 | -15.26% | 45,780 |
| Nov 20, 2025 | 4.37 | 4.65 | 4.13 | 4.39 | 4.39 | 4.52% | 57,494 |
| Nov 19, 2025 | 4.31 | 4.42 | 4.11 | 4.20 | 4.20 | -5.19% | 15,317 |
| Nov 18, 2025 | 4.11 | 4.92 | 4.11 | 4.43 | 4.43 | 4.98% | 37,414 |
| Nov 17, 2025 | 4.49 | 4.62 | 3.95 | 4.22 | 4.22 | -2.76% | 21,859 |
| Nov 14, 2025 | 4.18 | 4.47 | 4.14 | 4.34 | 4.34 | 2.12% | 16,219 |