rYojbaba Co., Ltd. (RYOJ)
NASDAQ: RYOJ · Real-Time Price · USD
2.270
+0.050 (2.25%)
Mar 6, 2026, 4:00 PM EST - Market closed
rYojbaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | - | 1,138 |
| Mar 5, 2026 | 2.26 | 2.38 | 2.04 | 2.22 | 2.22 | -1.33% | 12,761 |
| Mar 4, 2026 | 2.55 | 2.73 | 2.24 | 2.25 | 2.25 | -18.18% | 30,357 |
| Mar 3, 2026 | 2.57 | 4.34 | 2.50 | 2.75 | 2.75 | 6.59% | 429,798 |
| Mar 2, 2026 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | -3.73% | 479 |
| Feb 25, 2026 | 2.51 | 2.73 | 2.51 | 2.68 | 2.68 | 3.24% | 1,822 |
| Feb 24, 2026 | 2.50 | 2.64 | 2.50 | 2.60 | 2.60 | -5.60% | 984 |
| Feb 23, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.77% | 304 |
| Feb 20, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.92% | 1,106 |
| Feb 19, 2026 | 2.55 | 2.65 | 2.55 | 2.60 | 2.60 | - | 2,266 |
| Feb 18, 2026 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -1.03% | 3,466 |
| Feb 17, 2026 | 2.74 | 2.74 | 2.62 | 2.63 | 2.63 | -5.50% | 1,070 |
| Feb 13, 2026 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | 6.92% | 1,444 |
| Feb 11, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -6.81% | 612 |
| Feb 10, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.18% | 205 |
| Feb 9, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.63% | 1,631 |
| Feb 6, 2026 | 2.78 | 2.80 | 2.69 | 2.70 | 2.70 | -1.93% | 5,790 |
| Feb 5, 2026 | 2.75 | 2.83 | 2.75 | 2.75 | 2.75 | -6.78% | 3,987 |
| Feb 4, 2026 | 2.91 | 2.95 | 2.88 | 2.95 | 2.95 | 1.37% | 2,880 |
| Feb 3, 2026 | 2.96 | 2.99 | 2.89 | 2.91 | 2.91 | -3.00% | 5,367 |
| Feb 2, 2026 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | 1.01% | 3,129 |
| Jan 30, 2026 | 3.02 | 3.23 | 2.93 | 2.97 | 2.97 | 1.02% | 3,010 |
| Jan 29, 2026 | 2.95 | 3.03 | 2.94 | 2.94 | 2.94 | - | 3,390 |
| 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 |
| Nov 13, 2025 | 4.17 | 4.43 | 4.15 | 4.25 | 4.25 | -2.75% | 16,147 |
| Nov 12, 2025 | 4.19 | 4.64 | 4.13 | 4.37 | 4.37 | -8.77% | 46,398 |
| Nov 11, 2025 | 4.46 | 5.00 | 3.91 | 4.79 | 4.79 | 2.79% | 285,094 |
| Nov 10, 2025 | 4.66 | 4.75 | 4.40 | 4.66 | 4.66 | 1.30% | 11,636 |
| Nov 7, 2025 | 4.29 | 4.78 | 4.25 | 4.60 | 4.60 | 9.39% | 18,831 |
| Nov 6, 2025 | 4.02 | 4.31 | 4.02 | 4.21 | 4.21 | 1.82% | 25,280 |
| Nov 5, 2025 | 3.97 | 4.31 | 3.97 | 4.13 | 4.13 | 1.10% | 45,361 |
| Nov 4, 2025 | 4.41 | 4.49 | 4.00 | 4.09 | 4.09 | -5.22% | 41,039 |
| Nov 3, 2025 | 4.32 | 4.57 | 4.05 | 4.31 | 4.31 | -7.31% | 29,066 |
| Oct 31, 2025 | 4.58 | 4.69 | 4.50 | 4.65 | 4.65 | -1.06% | 29,788 |
| Oct 30, 2025 | 4.94 | 5.30 | 4.50 | 4.70 | 4.70 | -6.19% | 93,159 |
| Oct 29, 2025 | 5.18 | 5.97 | 4.51 | 5.01 | 5.01 | -5.11% | 112,271 |
| Oct 28, 2025 | 4.66 | 6.78 | 4.66 | 5.28 | 5.28 | 11.28% | 736,827 |
| Oct 27, 2025 | 5.26 | 5.40 | 4.26 | 4.75 | 4.75 | -11.31% | 71,042 |
| Oct 24, 2025 | 5.74 | 5.74 | 4.85 | 5.35 | 5.35 | -4.29% | 168,030 |
| Oct 23, 2025 | 6.16 | 6.16 | 5.32 | 5.59 | 5.59 | -8.36% | 129,436 |
| Oct 22, 2025 | 6.54 | 8.34 | 5.52 | 6.10 | 6.10 | -33.11% | 711,610 |
| Oct 21, 2025 | 4.87 | 11.43 | 4.55 | 9.12 | 9.12 | 140.00% | 23,618,172 |
| Oct 20, 2025 | 4.61 | 5.00 | 3.80 | 3.80 | 3.80 | -21.33% | 351,758 |
| 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% | 28,790,359 |
| 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 |