rYojbaba Co., Ltd. (RYOJ)
NASDAQ: RYOJ · Real-Time Price · USD
2.020
-0.020 (-0.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed
rYojbaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | - | 0.49% | 2,425 |
| Apr 27, 2026 | 2.16 | 2.30 | 2.02 | 2.04 | 2.04 | -0.97% | 4,532 |
| Apr 24, 2026 | 2.10 | 2.22 | 2.00 | 2.06 | 2.06 | 0.49% | 5,083 |
| Apr 23, 2026 | 2.04 | 2.39 | 2.04 | 2.05 | 2.05 | 0.99% | 9,254 |
| Apr 22, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 0.50% | 572 |
| Apr 21, 2026 | 2.01 | 2.16 | 2.00 | 2.02 | 2.02 | 1.51% | 3,415 |
| Apr 20, 2026 | 2.04 | 2.06 | 1.96 | 1.99 | 1.99 | -2.93% | 4,696 |
| Apr 17, 2026 | 2.10 | 2.17 | 2.02 | 2.05 | 2.05 | 1.38% | 1,507 |
| Apr 16, 2026 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -1.84% | 1,972 |
| Apr 15, 2026 | 2.04 | 2.18 | 2.04 | 2.06 | 2.06 | 2.49% | 2,589 |
| Apr 14, 2026 | 2.01 | 2.07 | 2.01 | 2.01 | 2.01 | -0.99% | 2,735 |
| Apr 13, 2026 | 2.10 | 2.11 | 2.03 | 2.03 | 2.03 | -7.18% | 2,725 |
| Apr 10, 2026 | 2.09 | 2.20 | 2.09 | 2.19 | 2.19 | 4.14% | 5,019 |
| Apr 9, 2026 | 2.11 | 2.13 | 2.10 | 2.10 | 2.10 | -0.94% | 2,474 |
| Apr 8, 2026 | 2.12 | 2.26 | 2.12 | 2.12 | 2.12 | -1.40% | 4,461 |
| Apr 7, 2026 | 2.15 | 2.61 | 2.10 | 2.15 | 2.15 | - | 9,113 |
| Apr 6, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -0.92% | 966 |
| Apr 2, 2026 | 2.20 | 2.40 | 2.10 | 2.17 | 2.17 | -3.56% | 8,712 |
| Apr 1, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.75% | 402 |
| Mar 31, 2026 | 2.15 | 2.42 | 2.15 | 2.29 | 2.29 | 6.51% | 8,501 |
| Mar 30, 2026 | 2.25 | 2.25 | 2.10 | 2.15 | 2.15 | -4.44% | 4,588 |
| Mar 27, 2026 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -0.88% | 1,400 |
| Mar 26, 2026 | 2.30 | 2.50 | 2.25 | 2.27 | 2.27 | -4.22% | 4,402 |
| Mar 25, 2026 | 2.37 | 2.51 | 2.33 | 2.37 | 2.37 | 1.72% | 11,101 |
| Mar 24, 2026 | 2.25 | 2.70 | 2.25 | 2.33 | 2.33 | 1.30% | 22,871 |
| Mar 23, 2026 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | 2.22% | 1,797 |
| Mar 20, 2026 | 2.30 | 2.50 | 2.25 | 2.25 | 2.25 | -3.85% | 8,576 |
| Mar 19, 2026 | 2.35 | 2.51 | 2.32 | 2.34 | 2.34 | -1.27% | 7,995 |
| Mar 18, 2026 | 2.44 | 2.54 | 2.30 | 2.37 | 2.37 | 2.60% | 27,697 |
| Mar 17, 2026 | 2.25 | 2.95 | 2.25 | 2.31 | 2.31 | 2.67% | 41,397 |
| Mar 16, 2026 | 2.31 | 2.33 | 2.24 | 2.25 | 2.25 | -1.32% | 6,705 |
| Mar 13, 2026 | 2.17 | 2.28 | 2.12 | 2.28 | 2.28 | 8.06% | 15,127 |
| Mar 12, 2026 | 2.22 | 2.24 | 2.10 | 2.11 | 2.11 | -4.52% | 2,867 |
| Mar 11, 2026 | 2.20 | 2.21 | 2.06 | 2.21 | 2.21 | -0.81% | 2,743 |
| Mar 10, 2026 | 2.20 | 2.30 | 2.20 | 2.23 | 2.23 | -0.09% | 5,981 |
| Mar 9, 2026 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 0.45% | 4,446 |
| 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 |