rYojbaba Co., Ltd. (RYOJ)
NASDAQ: RYOJ · Real-Time Price · USD
5.16
+0.30 (6.17%)
At close: Sep 4, 2026, 4:00 PM EDT
4.720
-0.440 (-8.53%)
After-hours: Sep 4, 2026, 7:30 PM EDT
rYojbaba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.78 | 5.50 | 4.70 | 5.16 | 5.16 | 6.17% | 14,831 |
| Sep 3, 2026 | 5.48 | 5.48 | 4.85 | 4.86 | 4.86 | -9.67% | 32,255 |
| Sep 2, 2026 | 5.60 | 5.77 | 5.23 | 5.38 | 5.38 | -2.18% | 28,230 |
| Sep 1, 2026 | 5.53 | 5.70 | 5.31 | 5.50 | 5.50 | -4.84% | 6,988 |
| Aug 31, 2026 | 5.69 | 6.19 | 5.23 | 5.78 | 5.78 | 0.35% | 25,746 |
| Aug 28, 2026 | 6.00 | 6.11 | 5.72 | 5.76 | 5.76 | -6.19% | 12,411 |
| Aug 27, 2026 | 5.77 | 6.18 | 5.61 | 6.14 | 6.14 | 4.78% | 13,868 |
| Aug 26, 2026 | 5.60 | 6.00 | 5.33 | 5.86 | 5.86 | 2.99% | 73,977 |
| Aug 25, 2026 | 4.88 | 5.79 | 4.67 | 5.69 | 5.69 | 20.81% | 120,338 |
| Aug 24, 2026 | 4.72 | 4.99 | 4.58 | 4.71 | 4.71 | -4.46% | 251,579 |
| Aug 21, 2026 | 4.37 | 5.19 | 4.27 | 4.93 | 4.93 | 4.67% | 55,942 |
| Aug 20, 2026 | 4.12 | 4.80 | 4.01 | 4.71 | 4.71 | 1.95% | 363,930 |
| Aug 19, 2026 | 4.83 | 5.00 | 4.62 | 4.62 | 4.62 | -4.74% | 227,826 |
| Aug 18, 2026 | 4.54 | 5.00 | 4.50 | 4.85 | 4.85 | 6.36% | 10,705 |
| Aug 17, 2026 | 4.89 | 4.89 | 4.55 | 4.56 | 4.56 | -1.94% | 9,997 |
| Aug 14, 2026 | 4.83 | 4.90 | 4.48 | 4.65 | 4.65 | - | 21,616 |
| Aug 13, 2026 | 5.04 | 5.15 | 4.65 | 4.65 | 4.65 | -4.12% | 8,024 |
| Aug 12, 2026 | 5.01 | 5.15 | 4.80 | 4.85 | 4.85 | -5.46% | 25,996 |
| Aug 11, 2026 | 4.99 | 5.26 | 4.97 | 5.13 | 5.13 | 2.81% | 12,145 |
| Aug 10, 2026 | 4.79 | 5.80 | 4.58 | 4.99 | 4.99 | 1.01% | 133,257 |
| Aug 7, 2026 | 4.84 | 5.29 | 4.73 | 4.94 | 4.94 | 1.86% | 229,089 |
| Aug 6, 2026 | 5.03 | 5.40 | 4.61 | 4.85 | 4.85 | -3.58% | 194,806 |
| Aug 5, 2026 | 5.35 | 5.49 | 5.00 | 5.03 | 5.03 | -5.98% | 22,714 |
| Aug 4, 2026 | 5.65 | 5.65 | 5.15 | 5.35 | 5.35 | -3.78% | 38,867 |
| Aug 3, 2026 | 5.81 | 6.35 | 5.31 | 5.56 | 5.56 | -1.07% | 95,873 |
| Jul 31, 2026 | 4.40 | 5.80 | 4.08 | 5.62 | 5.62 | 19.57% | 173,097 |
| Jul 30, 2026 | 4.28 | 4.88 | 3.93 | 4.70 | 4.70 | 3.30% | 38,324 |
| Jul 29, 2026 | 4.55 | 4.81 | 4.22 | 4.55 | 4.55 | -8.82% | 23,726 |
| Jul 28, 2026 | 4.00 | 5.30 | 3.88 | 4.99 | 4.99 | 31.32% | 382,047 |
| Jul 27, 2026 | 3.92 | 4.18 | 3.79 | 3.80 | 3.80 | -1.30% | 22,078 |
| Jul 24, 2026 | 4.08 | 4.16 | 3.78 | 3.85 | 3.85 | -5.87% | 11,384 |
| Jul 23, 2026 | 4.49 | 4.49 | 3.92 | 4.09 | 4.09 | -7.88% | 13,801 |
| Jul 22, 2026 | 3.80 | 4.50 | 3.70 | 4.44 | 4.44 | 17.46% | 15,318 |
| Jul 21, 2026 | 3.99 | 3.99 | 3.53 | 3.78 | 3.78 | -4.55% | 10,320 |
| Jul 20, 2026 | 3.96 | 4.00 | 3.70 | 3.96 | 3.96 | -5.71% | 10,582 |
| Jul 17, 2026 | 4.29 | 4.29 | 3.96 | 4.20 | 4.20 | -4.11% | 8,834 |
| Jul 16, 2026 | 4.06 | 4.40 | 3.74 | 4.38 | 4.38 | -0.45% | 63,259 |
| Jul 15, 2026 | 4.33 | 4.52 | 4.09 | 4.40 | 4.40 | 1.38% | 45,451 |
| Jul 14, 2026 | 4.50 | 4.50 | 4.01 | 4.34 | 4.34 | -3.34% | 43,058 |
| Jul 13, 2026 | 4.00 | 4.65 | 3.83 | 4.49 | 4.49 | 6.90% | 110,920 |
| Jul 10, 2026 | 3.95 | 4.20 | 3.46 | 4.20 | 4.20 | 8.25% | 189,833 |
| Jul 9, 2026 | 2.92 | 3.90 | 2.72 | 3.88 | 3.88 | 31.53% | 692,393 |
| Jul 8, 2026 | 2.85 | 2.99 | 2.78 | 2.95 | 2.95 | 1.37% | 147,339 |
| Jul 7, 2026 | 2.81 | 3.05 | 2.65 | 2.91 | 2.91 | -1.02% | 64,511 |
| Jul 6, 2026 | 2.64 | 3.05 | 2.56 | 2.94 | 2.94 | 10.94% | 37,659 |
| Jul 2, 2026 | 2.95 | 3.07 | 2.55 | 2.65 | 2.65 | -13.54% | 62,676 |
| Jul 1, 2026 | 2.58 | 3.35 | 2.56 | 3.07 | 3.07 | 19.26% | 578,909 |
| Jun 30, 2026 | 2.47 | 2.62 | 2.36 | 2.57 | 2.57 | 1.18% | 109,012 |
| Jun 29, 2026 | 2.48 | 2.59 | 2.25 | 2.54 | 2.54 | -5.58% | 263,237 |
| Jun 26, 2026 | 2.05 | 4.00 | 2.05 | 2.69 | 2.69 | 29.02% | 9,989,283 |