rYojbaba Co., Ltd. RYOJ
NASDAQ · United States · Health Services
$3.03+0.01 (+0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.03 | +0.36% | $3.13 | $3.13 | $3.00 | 2.30K |
| 2026-09-30 | $3.02 | +1.00% | $3.21 | $3.29 | $3.01 | 4.10K |
| 2026-09-29 | $2.99 | -19.19% | $3.64 | $3.77 | $2.75 | 16.20K |
| 2026-09-28 | $3.70 | -0.80% | $3.83 | $3.83 | $3.40 | 13.30K |
| 2026-09-25 | $3.73 | -3.12% | $3.70 | $3.83 | $3.70 | 1.50K |
| 2026-09-24 | $3.85 | +3.77% | $3.64 | $3.85 | $3.52 | 2.30K |
| 2026-09-23 | $3.71 | +1.09% | $3.67 | $3.90 | $3.61 | 16.80K |
| 2026-09-22 | $3.67 | -8.02% | $3.89 | $4.09 | $3.67 | 20.90K |
| 2026-09-21 | $3.99 | +9.62% | $4.00 | $4.00 | $3.72 | 4.50K |
| 2026-09-18 | $3.64 | -2.28% | $3.66 | $3.92 | $3.61 | 14.90K |
| 2026-09-17 | $3.72 | +3.19% | $3.77 | $3.89 | $3.61 | 4.30K |
| 2026-09-16 | $3.61 | -7.44% | $3.92 | $4.01 | $3.54 | 15.70K |
| 2026-09-15 | $3.90 | -10.76% | $4.28 | $4.40 | $3.90 | 15.70K |
| 2026-09-14 | $4.37 | -6.02% | $4.61 | $4.67 | $4.35 | 5.40K |
| 2026-09-11 | $4.65 | -1.06% | $5.02 | $5.06 | $4.54 | 45.20K |
| 2026-09-10 | $4.70 | +2.17% | $4.70 | $4.90 | $4.70 | 32.40K |
| 2026-09-09 | $4.60 | -3.56% | $4.95 | $5.13 | $4.60 | 29.40K |
| 2026-09-08 | $4.77 | -7.56% | $5.10 | $5.20 | $4.77 | 23.90K |
| 2026-09-04 | $5.16 | +6.17% | $4.78 | $5.50 | $4.70 | 19.10K |
| 2026-09-03 | $4.86 | -9.67% | $5.48 | $5.48 | $4.85 | 32.40K |
| 2026-09-02 | $5.38 | -2.18% | $5.60 | $5.77 | $5.23 | 28.20K |
| 2026-09-01 | $5.50 | -4.84% | $5.53 | $5.70 | $5.31 | 7.00K |
| 2026-08-31 | $5.78 | +0.35% | $5.69 | $6.18 | $5.23 | 25.70K |
| 2026-08-28 | $5.76 | -6.19% | $6.00 | $6.11 | $5.72 | 12.40K |
| 2026-08-27 | $6.14 | +4.78% | $5.77 | $6.18 | $5.61 | 14.20K |
| 2026-08-26 | $5.86 | +2.99% | $5.60 | $6.00 | $5.33 | 75.30K |
| 2026-08-25 | $5.69 | +20.81% | $4.88 | $5.79 | $4.66 | 122.20K |
| 2026-08-24 | $4.71 | -4.46% | $4.72 | $4.99 | $4.58 | 461.20K |
| 2026-08-21 | $4.93 | +4.67% | $4.37 | $5.19 | $4.27 | 58.10K |
| 2026-08-20 | $4.71 | +1.95% | $4.12 | $4.80 | $4.01 | 660.30K |
| 2026-08-19 | $4.62 | -4.74% | $4.83 | $5.00 | $4.62 | 267.80K |
| 2026-08-18 | $4.85 | +6.36% | $4.54 | $5.00 | $4.50 | 10.60K |
| 2026-08-17 | $4.56 | -1.94% | $4.89 | $4.89 | $4.55 | 10.10K |
| 2026-08-14 | $4.65 | 0.00% | $4.82 | $4.90 | $4.48 | 21.70K |
| 2026-08-13 | $4.65 | -4.12% | $5.04 | $5.15 | $4.65 | 8.00K |
| 2026-08-12 | $4.85 | -5.46% | $5.01 | $5.15 | $4.80 | 26.00K |
| 2026-08-11 | $5.13 | +2.81% | $4.99 | $5.26 | $4.97 | 12.20K |
| 2026-08-10 | $4.99 | +1.01% | $4.79 | $5.80 | $4.58 | 135.00K |
| 2026-08-07 | $4.94 | +1.86% | $4.84 | $5.29 | $4.72 | 235.90K |
| 2026-08-06 | $4.85 | -3.58% | $5.03 | $5.40 | $4.61 | 194.80K |
| 2026-08-05 | $5.03 | -5.98% | $5.35 | $5.49 | $5.00 | 22.70K |
| 2026-08-04 | $5.35 | -3.78% | $5.65 | $5.65 | $5.15 | 38.90K |
| 2026-08-03 | $5.56 | -1.07% | $5.81 | $6.35 | $5.31 | 95.80K |
| 2026-07-31 | $5.62 | +19.57% | $4.40 | $5.80 | $4.08 | 173.10K |
| 2026-07-30 | $4.70 | +3.30% | $4.28 | $4.88 | $3.93 | 38.20K |
| 2026-07-29 | $4.55 | -8.82% | $4.55 | $4.81 | $4.22 | 23.10K |
| 2026-07-28 | $4.99 | +31.32% | $4.00 | $5.30 | $3.88 | 372.10K |
| 2026-07-27 | $3.80 | -1.30% | $3.92 | $4.18 | $3.79 | 19.00K |
| 2026-07-24 | $3.85 | -5.87% | $4.08 | $4.16 | $3.78 | 11.40K |
| 2026-07-23 | $4.09 | -7.88% | $4.49 | $4.49 | $3.92 | 13.80K |
| 2026-07-22 | $4.44 | +17.46% | $3.80 | $4.50 | $3.70 | 15.30K |
| 2026-07-21 | $3.78 | -4.55% | $3.99 | $3.99 | $3.53 | 10.30K |
| 2026-07-20 | $3.96 | -5.71% | $3.96 | $4.00 | $3.70 | 10.30K |
| 2026-07-17 | $4.20 | -4.11% | $4.29 | $4.29 | $3.96 | 8.60K |
| 2026-07-16 | $4.38 | -0.45% | $4.06 | $4.39 | $3.74 | 63.20K |
| 2026-07-15 | $4.40 | +1.38% | $4.33 | $4.52 | $4.09 | 45.40K |
| 2026-07-14 | $4.34 | -3.34% | $4.50 | $4.50 | $4.01 | 43.10K |
| 2026-07-13 | $4.49 | +6.90% | $4.00 | $4.65 | $3.83 | 110.90K |
| 2026-07-10 | $4.20 | +8.25% | $3.95 | $4.20 | $3.46 | 189.80K |
| 2026-07-09 | $3.88 | +31.53% | $2.92 | $3.90 | $2.72 | 692.40K |
| 2026-07-08 | $2.95 | +1.37% | $2.85 | $2.99 | $2.78 | 147.30K |
| 2026-07-07 | $2.91 | -1.02% | $2.81 | $3.05 | $2.65 | 64.40K |
| 2026-07-06 | $2.94 | +10.94% | $2.64 | $3.05 | $2.56 | 37.60K |
| 2026-07-02 | $2.65 | -13.54% | $2.95 | $3.07 | $2.55 | 62.60K |
| 2026-07-01 | $3.07 | +19.26% | $2.58 | $3.35 | $2.56 | 578.90K |
| 2026-06-30 | $2.57 | +1.18% | $2.47 | $2.62 | $2.36 | 109.00K |
| 2026-06-29 | $2.54 | -5.58% | $2.48 | $2.59 | $2.25 | 263.20K |
| 2026-06-26 | $2.69 | +29.02% | $2.05 | $4.00 | $2.05 | 9.99M |
| 2026-06-25 | $2.09 | -7.74% | $2.23 | $2.28 | $2.01 | 173.20K |
| 2026-06-24 | $2.26 | -4.64% | $2.39 | $2.39 | $2.26 | 44.40K |
| 2026-06-23 | $2.37 | -3.66% | $2.43 | $2.58 | $2.37 | 153.20K |
| 2026-06-22 | $2.46 | +1.65% | $2.60 | $2.60 | $2.45 | 11.70K |
| 2026-06-18 | $2.42 | +1.68% | $2.44 | $2.72 | $2.33 | 60.70K |
| 2026-06-17 | $2.38 | +1.71% | $2.28 | $2.47 | $2.22 | 49.90K |
| 2026-06-16 | $2.34 | +0.86% | $2.23 | $2.45 | $2.20 | 58.60K |
| 2026-06-15 | $2.32 | -4.92% | $2.41 | $2.56 | $2.32 | 51.80K |
| 2026-06-12 | $2.44 | -7.92% | $2.74 | $2.76 | $2.41 | 27.60K |
| 2026-06-11 | $2.65 | -8.93% | $2.81 | $2.84 | $2.65 | 30.50K |
| 2026-06-10 | $2.91 | +3.56% | $2.88 | $3.07 | $2.71 | 33.10K |
| 2026-06-09 | $2.81 | -4.75% | $2.95 | $3.09 | $2.81 | 33.50K |
| 2026-06-08 | $2.95 | -4.84% | $3.11 | $3.30 | $2.95 | 60.10K |
| 2026-06-05 | $3.10 | -7.74% | $3.14 | $3.60 | $3.10 | 141.80K |
| 2026-06-04 | $3.36 | +10.89% | $3.02 | $4.62 | $2.95 | 728.80K |
| 2026-06-03 | $3.03 | -3.19% | $3.08 | $3.37 | $2.90 | 42.70K |
| 2026-06-02 | $3.13 | -3.40% | $3.19 | $3.30 | $2.93 | 56.80K |
| 2026-06-01 | $3.24 | -17.14% | $3.78 | $3.78 | $3.06 | 88.20K |
| 2026-05-29 | $3.91 | -2.25% | $3.96 | $4.18 | $3.51 | 139.30K |
| 2026-05-28 | $4.00 | -22.33% | $4.14 | $4.85 | $4.00 | 299.50K |
| 2026-05-27 | $5.15 | +33.77% | $3.82 | $7.33 | $3.52 | 3.57M |
| 2026-05-26 | $3.85 | -23.00% | $4.12 | $4.33 | $3.30 | 1.54M |