rYojbaba Co., Ltd. (RYOJ)
NASDAQ: RYOJ · Real-Time Price · USD
2.320
-0.010 (-0.43%)
At close: Nov 6, 2026, 4:00 PM EST
2.350
+0.030 (1.29%)
After-hours: Nov 6, 2026, 7:46 PM EST
rYojbaba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.38 | 2.38 | 2.29 | 2.32 | 2.32 | -0.43% | 8,093 |
| Nov 5, 2026 | 2.50 | 2.64 | 2.32 | 2.33 | 2.33 | -12.24% | 20,846 |
| Nov 4, 2026 | 2.60 | 2.74 | 2.55 | 2.66 | 2.66 | 4.12% | 9,644 |
| Nov 3, 2026 | 2.51 | 2.63 | 2.50 | 2.55 | 2.55 | -0.78% | 7,289 |
| Nov 2, 2026 | 2.74 | 2.74 | 2.49 | 2.57 | 2.57 | 1.58% | 12,702 |
| Oct 30, 2026 | 2.76 | 2.76 | 2.50 | 2.53 | 2.53 | -5.42% | 17,150 |
| Oct 29, 2026 | 2.40 | 2.76 | 2.36 | 2.68 | 2.68 | 10.54% | 65,874 |
| Oct 28, 2026 | 2.40 | 2.62 | 2.40 | 2.42 | 2.42 | 4.31% | 31,977 |
| Oct 27, 2026 | 2.20 | 2.51 | 2.17 | 2.32 | 2.32 | 6.91% | 82,256 |
| Oct 26, 2026 | 2.15 | 2.41 | 2.14 | 2.17 | 2.17 | -6.06% | 5,240 |
| Oct 23, 2026 | 2.33 | 2.55 | 2.25 | 2.31 | 2.31 | - | 23,386 |
| Oct 22, 2026 | 2.49 | 2.55 | 2.31 | 2.31 | 2.31 | -8.33% | 23,076 |
| Oct 21, 2026 | 2.52 | 2.71 | 2.52 | 2.52 | 2.52 | 2.02% | 10,834 |
| Oct 20, 2026 | 2.58 | 2.61 | 2.33 | 2.47 | 2.47 | -7.49% | 105,546 |
| Oct 19, 2026 | 2.78 | 2.78 | 2.51 | 2.67 | 2.67 | -1.11% | 17,098 |
| Oct 16, 2026 | 2.74 | 2.88 | 2.46 | 2.70 | 2.70 | -8.47% | 53,082 |
| Oct 15, 2026 | 2.87 | 5.11 | 2.05 | 2.95 | 2.95 | 9.42% | 2,126,267 |
| Oct 14, 2026 | 2.70 | 2.79 | 2.70 | 2.70 | 2.70 | -1.96% | 3,448 |
| Oct 13, 2026 | 2.72 | 2.75 | 2.70 | 2.75 | 2.75 | -6.46% | 1,550 |
| Oct 12, 2026 | 2.85 | 3.10 | 2.72 | 2.94 | 2.94 | 1.03% | 14,546 |
| Oct 8, 2026 | 2.86 | 2.91 | 2.69 | 2.91 | 2.91 | 4.30% | 6,431 |
| Oct 7, 2026 | 2.70 | 2.85 | 2.70 | 2.79 | 2.79 | 1.45% | 5,357 |
| Oct 6, 2026 | 2.82 | 3.00 | 2.74 | 2.75 | 2.75 | -1.79% | 19,004 |
| Oct 5, 2026 | 2.87 | 2.93 | 2.80 | 2.80 | 2.80 | -1.75% | 14,089 |
| Oct 2, 2026 | 3.03 | 3.10 | 2.85 | 2.85 | 2.85 | -5.97% | 9,309 |
| Oct 1, 2026 | 3.13 | 3.13 | 3.00 | 3.03 | 3.03 | 0.36% | 2,342 |
| Sep 30, 2026 | 3.21 | 3.29 | 3.01 | 3.02 | 3.02 | 1.00% | 4,139 |
| Sep 29, 2026 | 3.65 | 3.77 | 2.75 | 2.99 | 2.99 | -19.19% | 16,191 |
| Sep 28, 2026 | 3.83 | 3.83 | 3.40 | 3.70 | 3.70 | -0.80% | 14,612 |
| Sep 25, 2026 | 3.70 | 3.83 | 3.70 | 3.73 | 3.73 | -3.12% | 1,507 |
| Sep 24, 2026 | 3.64 | 3.85 | 3.52 | 3.85 | 3.85 | 3.77% | 2,298 |
| Sep 23, 2026 | 3.67 | 3.91 | 3.61 | 3.71 | 3.71 | 1.09% | 17,270 |
| Sep 22, 2026 | 3.89 | 4.09 | 3.67 | 3.67 | 3.67 | -8.02% | 21,239 |
| Sep 21, 2026 | 4.00 | 4.00 | 3.72 | 3.99 | 3.99 | 9.62% | 4,457 |
| Sep 18, 2026 | 3.66 | 3.92 | 3.61 | 3.64 | 3.64 | -2.28% | 14,876 |
| Sep 17, 2026 | 3.77 | 3.89 | 3.61 | 3.73 | 3.73 | 3.19% | 4,279 |
| Sep 16, 2026 | 3.92 | 4.01 | 3.54 | 3.61 | 3.61 | -7.44% | 15,693 |
| Sep 15, 2026 | 4.28 | 4.40 | 3.90 | 3.90 | 3.90 | -10.76% | 15,700 |
| Sep 14, 2026 | 4.61 | 4.67 | 4.35 | 4.37 | 4.37 | -6.02% | 5,434 |
| Sep 11, 2026 | 5.02 | 5.06 | 4.54 | 4.65 | 4.65 | -1.06% | 45,446 |
| Sep 10, 2026 | 4.70 | 4.90 | 4.70 | 4.70 | 4.70 | 2.17% | 32,354 |
| Sep 9, 2026 | 4.95 | 5.13 | 4.60 | 4.60 | 4.60 | -3.56% | 29,397 |
| Sep 8, 2026 | 5.10 | 5.20 | 4.77 | 4.77 | 4.77 | -7.56% | 23,870 |
| Sep 4, 2026 | 4.78 | 5.50 | 4.70 | 5.16 | 5.16 | 6.17% | 19,645 |
| Sep 3, 2026 | 5.48 | 5.48 | 4.85 | 4.86 | 4.86 | -9.67% | 32,426 |
| Sep 2, 2026 | 5.60 | 5.77 | 5.23 | 5.38 | 5.38 | -2.18% | 28,231 |
| Sep 1, 2026 | 5.53 | 5.70 | 5.31 | 5.50 | 5.50 | -4.84% | 7,013 |
| Aug 31, 2026 | 5.69 | 6.19 | 5.23 | 5.78 | 5.78 | 0.35% | 25,747 |
| Aug 28, 2026 | 6.00 | 6.11 | 5.72 | 5.76 | 5.76 | -6.19% | 12,413 |
| Aug 27, 2026 | 5.77 | 6.18 | 5.61 | 6.14 | 6.14 | 4.78% | 14,353 |