Skip to main content
rYojbaba Co., Ltd. (RYOJ)
NASDAQ: RYOJ · Real-Time Price · USD
2.690
+0.605 (29.02%)
At close: Jun 26, 2026, 4:00 PM EDT
2.450
-0.240 (-8.92%)
Pre-market: Jun 29, 2026, 7:47 AM EDT

rYojbaba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.054.002.052.692.6929.02%9,862,323
Jun 25, 20262.232.282.012.092.09-7.74%170,572
Jun 24, 20262.392.392.262.262.26-4.64%43,815
Jun 23, 20262.432.582.372.372.37-3.66%16,325
Jun 22, 20262.602.602.452.462.461.65%11,457
Jun 18, 20262.442.722.332.422.421.68%60,860
Jun 17, 20262.282.472.222.382.381.71%50,316
Jun 16, 20262.232.452.202.342.340.86%58,583
Jun 15, 20262.412.562.322.322.32-4.92%296,308
Jun 12, 20262.752.762.412.442.44-7.92%27,613
Jun 11, 20262.812.842.652.652.65-8.93%30,755
Jun 10, 20262.883.072.712.912.913.56%33,148
Jun 9, 20262.953.092.812.812.81-4.75%33,643
Jun 8, 20263.113.302.952.952.95-4.84%60,117
Jun 5, 20263.143.603.103.103.10-7.74%141,750
Jun 4, 20263.024.622.963.363.3610.89%728,792
Jun 3, 20263.083.372.903.033.03-3.19%42,651
Jun 2, 20263.193.302.933.133.13-3.40%56,756
Jun 1, 20263.783.783.063.243.24-17.14%88,210
May 29, 20263.964.183.513.913.91-2.25%142,362
May 28, 20264.144.854.004.004.00-22.33%306,585
May 27, 20263.827.333.525.155.1533.77%3,572,661
May 26, 20264.124.333.303.853.85-23.00%1,537,238
May 22, 20262.438.102.435.005.00148.76%41,283,106
May 21, 20261.832.261.562.012.012.55%11,499,715
May 20, 20262.102.151.951.961.96-6.67%5,178
May 19, 20261.922.121.922.102.102.44%6,750
May 18, 20261.952.241.932.052.050.99%10,606
May 15, 20262.102.111.972.032.036.84%14,010
May 14, 20261.922.041.901.901.903.39%4,260
May 13, 20261.891.901.841.841.84-2.25%3,237
May 12, 20261.901.951.881.881.88-2.08%3,485
May 11, 20262.042.181.901.921.92-4.95%16,555
May 8, 20262.042.041.992.022.02-0.98%8,850
May 7, 20261.972.081.962.042.040.25%8,040
May 6, 20262.142.281.982.042.04-1.69%20,315
May 5, 20262.202.252.062.072.07-5.48%11,363
May 4, 20262.472.502.062.192.19-16.73%19,190
May 1, 20263.113.252.252.632.63-22.19%78,583
Apr 30, 20262.303.402.293.383.3848.25%187,896
Apr 29, 20262.102.282.092.282.2812.87%14,766
Apr 28, 20262.162.162.012.022.02-0.98%2,437
Apr 27, 20262.162.302.022.042.04-0.97%4,532
Apr 24, 20262.102.222.002.062.060.49%5,084
Apr 23, 20262.042.392.042.052.050.99%9,254
Apr 22, 20262.012.032.012.032.030.50%572
Apr 21, 20262.012.162.002.022.021.51%3,415
Apr 20, 20262.042.061.961.991.99-2.93%4,696
Apr 17, 20262.102.172.022.052.051.40%1,507
Apr 16, 20262.152.152.022.022.02-1.86%1,972
Apr 15, 20262.042.182.042.062.062.49%2,602
Apr 14, 20262.012.072.012.012.01-0.99%2,835
Apr 13, 20262.102.112.032.032.03-7.20%2,725
Apr 10, 20262.092.202.092.192.194.16%5,021
Apr 9, 20262.112.132.102.102.10-0.94%2,474
Apr 8, 20262.122.262.122.122.12-1.40%4,461
Apr 7, 20262.152.612.102.152.15-9,143
Apr 6, 20262.202.202.152.152.15-0.92%967
Apr 2, 20262.202.402.102.172.17-3.56%8,712
Apr 1, 20262.252.252.252.252.25-1.75%402
Mar 31, 20262.152.422.152.292.296.51%8,501
Mar 30, 20262.252.252.102.152.15-4.44%4,588
Mar 27, 20262.262.262.252.252.25-0.88%2,495
Mar 26, 20262.302.502.252.272.27-4.22%4,402
Mar 25, 20262.372.512.332.372.371.72%11,101
Mar 24, 20262.252.702.252.332.331.30%22,900
Mar 23, 20262.382.382.302.302.302.22%1,798
Mar 20, 20262.302.502.252.252.25-3.85%8,577
Mar 19, 20262.352.512.322.342.34-1.27%7,995
Mar 18, 20262.442.542.302.372.372.60%27,697
Mar 17, 20262.252.952.252.312.312.67%49,896
Mar 16, 20262.312.332.242.252.25-1.32%7,460
Mar 13, 20262.172.282.122.282.288.06%15,127
Mar 12, 20262.222.242.102.112.11-4.52%2,867
Mar 11, 20262.202.212.062.212.21-0.81%2,815
Mar 10, 20262.202.302.202.232.23-0.09%5,981
Mar 9, 20262.222.232.222.232.230.45%4,446
Mar 6, 20262.282.282.222.222.22-1,138
Mar 5, 20262.262.382.042.222.22-1.33%12,765
Mar 4, 20262.552.732.242.252.25-18.18%31,957
Mar 3, 20262.574.342.502.752.756.59%432,467
Mar 2, 20262.572.582.572.582.58-3.73%579
Feb 25, 20262.512.732.512.682.683.24%1,823
Feb 24, 20262.502.642.502.602.60-5.60%1,067
Feb 23, 20262.752.752.752.752.753.77%304
Feb 20, 20262.652.652.652.652.651.92%1,106
Feb 19, 20262.552.652.552.602.60-2,266
Feb 18, 20262.622.622.602.602.60-1.03%3,486
Feb 17, 20262.742.742.622.632.63-5.50%1,076
Feb 13, 20262.702.782.702.782.786.92%1,444
Feb 11, 20262.602.602.602.602.60-6.81%612
Feb 10, 20262.792.792.792.792.79-0.18%205
Feb 9, 20262.702.802.702.802.803.63%1,663
Feb 6, 20262.782.802.692.702.70-1.93%5,791
Feb 5, 20262.752.832.752.752.75-6.78%3,987
Feb 4, 20262.912.952.882.952.951.37%2,880
Feb 3, 20262.962.992.892.912.91-3.00%5,367
Feb 2, 20262.923.002.903.003.001.01%3,159
Jan 30, 20263.023.232.932.972.971.02%3,011
Jan 29, 20262.953.032.942.942.94-3,390