rYojbaba Co., Ltd. (RYOJ)
NASDAQ: RYOJ · Real-Time Price · USD
2.700
-0.250 (-8.47%)
Oct 16, 2026, 4:00 PM EDT - Market closed
rYojbaba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.74 | 2.88 | 2.46 | 2.70 | 2.70 | -8.47% | 53,029 |
| Oct 15, 2026 | 2.87 | 5.11 | 2.05 | 2.95 | 2.95 | 9.42% | 2,101,892 |
| Oct 14, 2026 | 2.70 | 2.79 | 2.70 | 2.70 | 2.70 | -1.96% | 3,447 |
| Oct 13, 2026 | 2.72 | 2.75 | 2.70 | 2.75 | 2.75 | -6.46% | 1,540 |
| Oct 12, 2026 | 2.85 | 3.10 | 2.72 | 2.94 | 2.94 | 1.03% | 14,543 |
| Oct 8, 2026 | 2.86 | 2.91 | 2.69 | 2.91 | 2.91 | 4.30% | 4,950 |
| Oct 7, 2026 | 2.70 | 2.85 | 2.70 | 2.79 | 2.79 | 1.45% | 5,317 |
| Oct 6, 2026 | 2.82 | 3.00 | 2.74 | 2.75 | 2.75 | -1.79% | 18,502 |
| Oct 5, 2026 | 2.87 | 2.93 | 2.80 | 2.80 | 2.80 | -1.75% | 14,036 |
| Oct 2, 2026 | 3.03 | 3.10 | 2.85 | 2.85 | 2.85 | -5.97% | 9,170 |
| Oct 1, 2026 | 3.13 | 3.13 | 3.00 | 3.03 | 3.03 | 0.36% | 2,340 |
| 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% | 16,062 |
| Sep 28, 2026 | 3.83 | 3.83 | 3.40 | 3.70 | 3.70 | -0.80% | 13,256 |
| 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% | 2,297 |
| Sep 23, 2026 | 3.67 | 3.91 | 3.61 | 3.71 | 3.71 | 1.09% | 15,713 |
| Sep 22, 2026 | 3.89 | 4.09 | 3.67 | 3.67 | 3.67 | -8.02% | 20,925 |
| Sep 21, 2026 | 4.00 | 4.00 | 3.72 | 3.99 | 3.99 | 9.62% | 4,455 |
| Sep 18, 2026 | 3.66 | 3.92 | 3.61 | 3.64 | 3.64 | -2.28% | 14,440 |
| Sep 17, 2026 | 3.77 | 3.89 | 3.61 | 3.73 | 3.73 | 3.19% | 4,155 |
| Sep 16, 2026 | 3.92 | 4.01 | 3.54 | 3.61 | 3.61 | -7.44% | 15,688 |
| Sep 15, 2026 | 4.28 | 4.40 | 3.90 | 3.90 | 3.90 | -10.76% | 15,539 |
| Sep 14, 2026 | 4.61 | 4.67 | 4.35 | 4.37 | 4.37 | -6.02% | 5,432 |
| 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 |
| Aug 26, 2026 | 5.60 | 6.00 | 5.33 | 5.86 | 5.86 | 2.99% | 76,928 |
| Aug 25, 2026 | 4.88 | 5.79 | 4.67 | 5.69 | 5.69 | 20.81% | 123,116 |
| Aug 24, 2026 | 4.72 | 4.99 | 4.58 | 4.71 | 4.71 | -4.46% | 461,180 |
| Aug 21, 2026 | 4.37 | 5.19 | 4.27 | 4.93 | 4.93 | 4.67% | 58,196 |
| Aug 20, 2026 | 4.12 | 4.80 | 4.01 | 4.71 | 4.71 | 1.95% | 660,342 |
| Aug 19, 2026 | 4.83 | 5.00 | 4.62 | 4.62 | 4.62 | -4.74% | 267,847 |
| Aug 18, 2026 | 4.54 | 5.00 | 4.50 | 4.85 | 4.85 | 6.36% | 10,706 |
| Aug 17, 2026 | 4.89 | 4.89 | 4.55 | 4.56 | 4.56 | -1.94% | 10,052 |
| Aug 14, 2026 | 4.83 | 4.90 | 4.48 | 4.65 | 4.65 | - | 21,704 |
| Aug 13, 2026 | 5.04 | 5.15 | 4.65 | 4.65 | 4.65 | -4.12% | 8,072 |
| Aug 12, 2026 | 5.01 | 5.15 | 4.80 | 4.85 | 4.85 | -5.46% | 25,999 |
| Aug 11, 2026 | 4.99 | 5.26 | 4.97 | 5.13 | 5.13 | 2.81% | 12,211 |
| Aug 10, 2026 | 4.79 | 5.80 | 4.58 | 4.99 | 4.99 | 1.01% | 135,079 |
| Aug 7, 2026 | 4.84 | 5.29 | 4.73 | 4.94 | 4.94 | 1.86% | 235,893 |
| Aug 6, 2026 | 5.03 | 5.40 | 4.61 | 4.85 | 4.85 | -3.58% | 194,806 |