rYojbaba Co., Ltd. (RYOJ)
NASDAQ: RYOJ · Real-Time Price · USD
4.030
+0.055 (1.38%)
At close: Dec 5, 2025, 4:00 PM EST
4.210
+0.180 (4.47%)
After-hours: Dec 5, 2025, 7:07 PM EST
rYojbaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 2.12 | 2.20 | 2.00 | 2.00 | 2.00 | -12.01% | 61,423 |
| Oct 6, 2025 | 2.04 | 2.35 | 1.90 | 2.27 | 2.27 | 17.16% | 299,289 |
| Oct 3, 2025 | 1.94 | 2.02 | 1.89 | 1.94 | 1.94 | -2.51% | 21,644 |
| Oct 2, 2025 | 1.90 | 2.04 | 1.87 | 1.99 | 1.99 | 4.74% | 75,360 |
| Oct 1, 2025 | 1.96 | 2.00 | 1.84 | 1.90 | 1.90 | -5.00% | 442,781 |
| Sep 30, 2025 | 2.00 | 2.03 | 1.90 | 2.00 | 2.00 | -3.85% | 20,760 |
| Sep 29, 2025 | 2.13 | 2.21 | 2.03 | 2.08 | 2.08 | -9.57% | 105,592 |
| Sep 26, 2025 | 2.08 | 2.75 | 2.08 | 2.30 | 2.30 | 6.98% | 1,214,741 |