MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RYOJ — rYojbaba Co., Ltd. Common Shares
NasdaqrYojbaba Co., Ltd. Common Shares
$2.91
+0.12(+4.30%)
- O
- 2.86
- H
- 2.91
- L
- 2.69
- V
- 4.95K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.91
Period Return+0.34%
Period High$11.43
Period Low$1.56
Avg Daily Volume536.7K
Total Trading Days290
RYOJ — Historical OHLCV Price & Volume Table
Aug 14, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.86 | $2.91 | $2.69 | $2.91 | +$0.12 | +4.30% | 4,948 | $2.76 | $2.69 $2.91 |
| Oct 7, 2026 | $2.70 | $2.85 | $2.70 | $2.79 | +$0.04 | +1.45% | 5,358 | $2.75 | $2.70 $2.85 |
| Oct 6, 2026 | $2.82 | $3.00 | $2.74 | $2.75 | $-0.05 | -1.79% | 19,004 | $2.81 | $2.74 $3.00 |
| Oct 5, 2026 | $2.87 | $2.93 | $2.80 | $2.80 | $-0.05 | -1.75% | 14,089 | $2.85 | $2.80 $2.93 |
| Oct 2, 2026 | $3.03 | $3.10 | $2.85 | $2.85 | $-0.18 | -5.97% | 9,310 | $3.00 | $2.85 $3.10 |
| Oct 1, 2026 | $3.13 | $3.13 | $3.00 | $3.03 | +$0.01 | +0.36% | 2,343 | $3.05 | $3.00 $3.13 |
| Sep 30, 2026 | $3.21 | $3.29 | $3.01 | $3.02 | +$0.03 | +1.00% | 4,140 | $3.13 | $3.01 $3.29 |
| Sep 29, 2026 | $3.65 | $3.77 | $2.75 | $2.99 | $-0.71 | -19.19% | 16,192 | $3.26 | $2.75 $3.77 |
| Sep 28, 2026 | $3.83 | $3.83 | $3.40 | $3.70 | $-0.03 | -0.80% | 14,612 | $3.57 | $3.40 $3.83 |
| Sep 25, 2026 | $3.70 | $3.83 | $3.70 | $3.73 | $-0.12 | -3.12% | 1,508 | $3.75 | $3.70 $3.83 |
| Sep 24, 2026 | $3.64 | $3.85 | $3.52 | $3.85 | +$0.14 | +3.77% | 2,299 | $3.65 | $3.52 $3.85 |
| Sep 23, 2026 | $3.67 | $3.91 | $3.61 | $3.71 | +$0.04 | +1.09% | 17,271 | $3.74 | $3.61 $3.91 |
| Sep 22, 2026 | $3.89 | $4.09 | $3.67 | $3.67 | $-0.32 | -8.02% | 21,240 | $3.79 | $3.67 $4.09 |
| Sep 21, 2026 | $4.00 | $4.00 | $3.72 | $3.99 | +$0.35 | +9.62% | 4,457 | $3.82 | $3.72 $4.00 |
| Sep 18, 2026 | $3.66 | $3.92 | $3.61 | $3.64 | $-0.09 | -2.28% | 14,877 | $3.67 | $3.61 $3.92 |
| Sep 17, 2026 | $3.77 | $3.89 | $3.61 | $3.73 | +$0.12 | +3.19% | 4,279 | $3.73 | $3.61 $3.89 |
| Sep 16, 2026 | $3.92 | $4.01 | $3.54 | $3.61 | $-0.29 | -7.44% | 15,693 | $3.71 | $3.54 $4.01 |
| Sep 15, 2026 | $4.28 | $4.40 | $3.90 | $3.90 | $-0.47 | -10.76% | 15,540 | $4.13 | $3.90 $4.40 |
| Sep 14, 2026 | $4.61 | $4.67 | $4.35 | $4.37 | $-0.28 | -6.02% | 5,432 | $4.50 | $4.35 $4.67 |
| Sep 11, 2026 | $5.02 | $5.06 | $4.54 | $4.65 | $-0.05 | -1.06% | 45,446 | $4.75 | $4.54 $5.06 |
| Sep 10, 2026 | $4.70 | $4.90 | $4.70 | $4.70 | +$0.10 | +2.17% | 32,355 | $4.82 | $4.70 $4.90 |
| Sep 9, 2026 | $4.95 | $5.13 | $4.60 | $4.60 | $-0.17 | -3.56% | 29,398 | $4.90 | $4.60 $5.13 |
| Sep 8, 2026 | $5.10 | $5.20 | $4.77 | $4.77 | $-0.39 | -7.56% | 23,871 | $5.04 | $4.77 $5.20 |
| Sep 4, 2026 | $4.78 | $5.50 | $4.70 | $5.16 | +$0.30 | +6.17% | 19,646 | $5.04 | $4.70 $5.50 |
| Sep 3, 2026 | $5.48 | $5.48 | $4.85 | $4.86 | $-0.52 | -9.67% | 32,427 | $5.02 | $4.85 $5.48 |
| Sep 2, 2026 | $5.60 | $5.77 | $5.23 | $5.38 | $-0.12 | -2.18% | 28,231 | $5.48 | $5.23 $5.77 |
| Sep 1, 2026 | $5.53 | $5.70 | $5.31 | $5.50 | $-0.28 | -4.84% | 7,013 | $5.56 | $5.31 $5.70 |
| Aug 31, 2026 | $5.69 | $6.19 | $5.23 | $5.78 | +$0.02 | +0.35% | 25,701 | $5.78 | $5.23 $6.19 |
| Aug 28, 2026 | $6.00 | $6.11 | $5.72 | $5.76 | $-0.38 | -6.19% | 12,414 | $5.91 | $5.72 $6.11 |
| Aug 27, 2026 | $5.77 | $6.18 | $5.61 | $6.14 | +$0.28 | +4.78% | 14,354 | $5.85 | $5.61 $6.18 |