rYojbaba Stock Price History
NASDAQ: RYOJConsumer DiscretionaryProfessional ServicesUSD
2.750.00 (0.00%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
RYOJ price history at a glance
The price history for rYojbaba (RYOJ) on this page begins on August 11, 2025, when the stock closed at $2.89; it most recently closed at $2.91 on October 5, 2026. The highest price in this record is $11.43, reached on October 20, 2025; the latest close is 74.5% below that peak. In the last 12 months alone, RYOJ has gained 44.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $11.43
- Date of high
- Oct 20, 2025
- Low since 2025
- $1.56
- Date of low
- May 18, 2026
- 52-week high
- $11.43
- 52-week low
- $1.56
- IPO year
- 2025
- Last close
- $2.91
RYOJ returns
1 week
-3.99%
1 month
-38.99%
3 months
-25.00%
6 months
+38.57%
Year to date
-4.59%
1 year
+44.06%
RYOJ price return, excluding dividends.
RYOJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.91 | +8.99% |
| 2025* | 2.67 | -7.61% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
RYOJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.86 | 2.91 | 2.69 | 2.91 | +4.30% | |
| 2.70 | 2.85 | 2.70 | 2.79 | +1.45% | |
| 2.82 | 3.00 | 2.74 | 2.75 | -1.79% | |
| 2.87 | 2.93 | 2.80 | 2.80 | -1.75% | |
| 3.03 | 3.10 | 2.85 | 2.85 | -5.97% | |
| 3.13 | 3.13 | 3.00 | 3.03 | +0.36% | |
| 3.21 | 3.29 | 3.01 | 3.02 | +1.00% | |
| 3.65 | 3.77 | 2.75 | 2.99 | -19.19% | |
| 3.83 | 3.83 | 3.40 | 3.70 | -0.80% | |
| 3.70 | 3.83 | 3.70 | 3.73 | -3.12% | |
| 3.64 | 3.85 | 3.52 | 3.85 | +3.77% | |
| 3.67 | 3.91 | 3.61 | 3.71 | +1.09% | |
| 3.89 | 4.09 | 3.67 | 3.67 | -8.02% | |
| 4.00 | 4.00 | 3.72 | 3.99 | +9.62% | |
| 3.66 | 3.92 | 3.61 | 3.64 | -2.28% | |
| 3.77 | 3.89 | 3.61 | 3.73 | +3.19% | |
| 3.92 | 4.01 | 3.54 | 3.61 | -7.44% | |
| 4.28 | 4.40 | 3.90 | 3.90 | -10.76% | |
| 4.61 | 4.67 | 4.35 | 4.37 | -6.02% | |
| 5.02 | 5.06 | 4.54 | 4.65 | -1.06% | |
| 4.70 | 4.90 | 4.70 | 4.70 | +2.17% | |
| 4.95 | 5.13 | 4.60 | 4.60 | -3.56% | |
| 5.10 | 5.20 | 4.77 | 4.77 | -7.56% | |
| 4.78 | 5.50 | 4.70 | 5.16 | +6.17% | |
| 5.48 | 5.48 | 4.85 | 4.86 | -9.67% | |
| 5.60 | 5.77 | 5.23 | 5.38 | -2.18% | |
| 5.53 | 5.70 | 5.31 | 5.50 | -4.84% | |
| 5.69 | 6.19 | 5.23 | 5.78 | +0.35% | |
| 6.00 | 6.11 | 5.72 | 5.76 | -6.19% | |
| 5.77 | 6.18 | 5.61 | 6.14 | +4.78% | |
| 5.60 | 6.00 | 5.33 | 5.86 | +2.99% | |
| 4.88 | 5.79 | 4.67 | 5.69 | +20.81% | |
| 4.72 | 4.99 | 4.58 | 4.71 | -4.46% | |
| 4.37 | 5.19 | 4.27 | 4.93 | +4.67% | |
| 4.12 | 4.80 | 4.01 | 4.71 | +1.95% | |
| 4.83 | 5.00 | 4.62 | 4.62 | -4.74% | |
| 4.54 | 5.00 | 4.50 | 4.85 | +6.36% | |
| 4.89 | 4.89 | 4.55 | 4.56 | -1.94% | |
| 4.83 | 4.90 | 4.48 | 4.65 | 0.00% | |
| 5.04 | 5.15 | 4.65 | 4.65 | -4.12% | |
| 5.01 | 5.15 | 4.80 | 4.85 | -5.46% | |
| 4.99 | 5.26 | 4.97 | 5.13 | +2.81% | |
| 4.79 | 5.80 | 4.58 | 4.99 | +1.01% | |
| 4.84 | 5.29 | 4.73 | 4.94 | +1.86% | |
| 5.03 | 5.40 | 4.61 | 4.85 | -3.58% | |
| 5.35 | 5.49 | 5.00 | 5.03 | -5.98% | |
| 5.65 | 5.65 | 5.15 | 5.35 | -3.78% | |
| 5.81 | 6.35 | 5.31 | 5.56 | -1.07% | |
| 4.40 | 5.80 | 4.08 | 5.62 | +19.57% | |
| 4.28 | 4.88 | 3.93 | 4.70 | +3.30% | |
| 4.55 | 4.81 | 4.22 | 4.55 | -8.82% | |
| 4.00 | 5.30 | 3.88 | 4.99 | +31.32% | |
| 3.92 | 4.18 | 3.79 | 3.80 | -1.30% | |
| 4.08 | 4.16 | 3.78 | 3.85 | -5.87% | |
| 4.49 | 4.49 | 3.92 | 4.09 | -7.88% | |
| 3.80 | 4.50 | 3.70 | 4.44 | +17.46% | |
| 3.99 | 3.99 | 3.53 | 3.78 | -4.55% | |
| 3.96 | 4.00 | 3.70 | 3.96 | -5.71% | |
| 4.29 | 4.29 | 3.96 | 4.20 | -4.11% | |
| 4.06 | 4.40 | 3.74 | 4.38 | -0.45% | |
| 4.33 | 4.52 | 4.09 | 4.40 | +1.38% | |
| 4.50 | 4.50 | 4.01 | 4.34 | -3.34% | |
| 4.00 | 4.65 | 3.83 | 4.49 | +6.90% | |
| 3.95 | 4.20 | 3.46 | 4.20 | +8.25% | |
| 2.92 | 3.90 | 2.72 | 3.88 | +31.53% | |
| 2.85 | 2.99 | 2.78 | 2.95 | +1.37% | |
| 2.81 | 3.05 | 2.65 | 2.91 | -1.02% | |
| 2.64 | 3.05 | 2.56 | 2.94 | +10.94% | |
| 2.95 | 3.07 | 2.55 | 2.65 | -13.54% | |
| 2.58 | 3.35 | 2.56 | 3.07 | +19.26% | |
| 2.47 | 2.62 | 2.36 | 2.57 | +1.18% | |
| 2.48 | 2.59 | 2.25 | 2.54 | -5.58% | |
| 2.05 | 4.00 | 2.05 | 2.69 | +29.02% | |
| 2.23 | 2.28 | 2.01 | 2.09 | -7.74% | |
| 2.39 | 2.39 | 2.26 | 2.26 | -4.64% | |
| 2.43 | 2.58 | 2.37 | 2.37 | -3.66% | |
| 2.60 | 2.60 | 2.45 | 2.46 | +1.65% | |
| 2.44 | 2.72 | 2.33 | 2.42 | +1.68% | |
| 2.28 | 2.47 | 2.22 | 2.38 | +1.71% | |
| 2.23 | 2.45 | 2.20 | 2.34 | +0.86% | |
| 2.41 | 2.56 | 2.32 | 2.32 | -4.92% | |
| 2.75 | 2.76 | 2.41 | 2.44 | -7.92% | |
| 2.81 | 2.84 | 2.65 | 2.65 | -8.93% | |
| 2.88 | 3.07 | 2.71 | 2.91 | +3.56% | |
| 2.95 | 3.09 | 2.81 | 2.81 | -4.75% | |
| 3.11 | 3.30 | 2.95 | 2.95 | -4.84% | |
| 3.14 | 3.60 | 3.10 | 3.10 | -7.74% | |
| 3.02 | 4.62 | 2.96 | 3.36 | +10.89% | |
| 3.08 | 3.37 | 2.90 | 3.03 | -3.19% | |
| 3.19 | 3.30 | 2.93 | 3.13 | -3.40% | |
| 3.78 | 3.78 | 3.06 | 3.24 | -17.14% | |
| 3.96 | 4.18 | 3.51 | 3.91 | -2.25% | |
| 4.14 | 4.85 | 4.00 | 4.00 | -22.33% | |
| 3.82 | 7.33 | 3.52 | 5.15 | +33.77% | |
| 4.12 | 4.33 | 3.30 | 3.85 | -23.00% | |
| 2.43 | 8.10 | 2.43 | 5.00 | +148.76% | |
| 1.83 | 2.26 | 1.56 | 2.01 | +2.55% | |
| 2.10 | 2.15 | 1.95 | 1.96 | -6.67% | |
| 1.92 | 2.12 | 1.92 | 2.10 | +2.44% | |
| 1.95 | 2.24 | 1.93 | 2.05 | +0.99% | |
| 2.10 | 2.11 | 1.97 | 2.03 | +6.84% | |
| 1.92 | 2.04 | 1.90 | 1.90 | +3.37% | |
| 1.89 | 1.90 | 1.84 | 1.84 | -2.23% | |
| 1.90 | 1.95 | 1.88 | 1.88 | -2.08% | |
| 2.04 | 2.18 | 1.90 | 1.92 | -4.95% | |
| 2.04 | 2.04 | 1.99 | 2.02 | -0.98% | |
| 1.97 | 2.08 | 1.96 | 2.04 | +0.25% | |
| 2.14 | 2.28 | 1.98 | 2.04 | -1.69% | |
| 2.20 | 2.25 | 2.06 | 2.07 | -5.48% | |
| 2.47 | 2.50 | 2.06 | 2.19 | -16.73% | |
| 3.11 | 3.25 | 2.25 | 2.63 | -22.19% | |
| 2.30 | 3.40 | 2.29 | 3.38 | +48.25% | |
| 2.10 | 2.28 | 2.09 | 2.28 | +12.87% | |
| 2.16 | 2.16 | 2.01 | 2.02 | -0.98% | |
| 2.16 | 2.30 | 2.02 | 2.04 | -0.97% | |
| 2.10 | 2.22 | 2.00 | 2.06 | +0.49% | |
| 2.04 | 2.39 | 2.04 | 2.05 | +0.99% | |
| 2.01 | 2.03 | 2.01 | 2.03 | +0.50% | |
| 2.01 | 2.16 | 2.00 | 2.02 | +1.51% | |
| 2.04 | 2.06 | 1.96 | 1.99 | -2.93% | |
| 2.10 | 2.17 | 2.02 | 2.05 | +1.38% | |
| 2.15 | 2.15 | 2.02 | 2.02 | -1.84% | |
| 2.04 | 2.18 | 2.04 | 2.06 | +2.49% | |
| 2.01 | 2.07 | 2.01 | 2.01 | -0.99% | |
| 2.10 | 2.11 | 2.03 | 2.03 | -7.18% | |
| 2.09 | 2.20 | 2.09 | 2.19 | +4.14% | |
| 2.11 | 2.13 | 2.10 | 2.10 | -0.94% | |
| 2.12 | 2.26 | 2.12 | 2.12 | -1.40% | |
| 2.15 | 2.61 | 2.10 | 2.15 | 0.00% | |
| 2.20 | 2.20 | 2.15 | 2.15 | -0.92% | |
| 2.20 | 2.40 | 2.10 | 2.17 | -3.56% | |
| 2.25 | 2.25 | 2.25 | 2.25 | -1.75% | |
| 2.15 | 2.42 | 2.15 | 2.29 | +6.51% | |
| 2.25 | 2.25 | 2.10 | 2.15 | -4.44% | |
| 2.26 | 2.26 | 2.25 | 2.25 | -0.88% | |
| 2.30 | 2.50 | 2.25 | 2.27 | -4.22% | |
| 2.37 | 2.51 | 2.33 | 2.37 | +1.72% | |
| 2.25 | 2.70 | 2.25 | 2.33 | +1.30% | |
| 2.38 | 2.38 | 2.30 | 2.30 | +2.22% | |
| 2.30 | 2.50 | 2.25 | 2.25 | -3.85% | |
| 2.35 | 2.51 | 2.32 | 2.34 | -1.27% | |
| 2.44 | 2.54 | 2.30 | 2.37 | +2.60% | |
| 2.25 | 2.95 | 2.25 | 2.31 | +2.67% | |
| 2.31 | 2.33 | 2.24 | 2.25 | -1.32% | |
| 2.17 | 2.28 | 2.12 | 2.28 | +8.06% | |
| 2.22 | 2.24 | 2.10 | 2.11 | -4.52% | |
| 2.20 | 2.21 | 2.06 | 2.21 | -0.81% | |
| 2.20 | 2.30 | 2.20 | 2.23 | -0.09% | |
| 2.22 | 2.23 | 2.22 | 2.23 | +0.45% | |
| 2.28 | 2.28 | 2.22 | 2.22 | 0.00% | |
| 2.26 | 2.38 | 2.04 | 2.22 | -1.33% | |
| 2.55 | 2.73 | 2.24 | 2.25 | -18.18% | |
| 2.57 | 4.34 | 2.50 | 2.75 | +6.59% | |
| 2.57 | 2.58 | 2.57 | 2.58 | -3.73% | |
| 2.68 | 2.68 | 2.68 | 2.68 | 0.00% | |
| 2.68 | 2.68 | 2.68 | 2.68 | 0.00% | |
| 2.51 | 2.73 | 2.51 | 2.68 | +3.24% | |
| 2.50 | 2.64 | 2.50 | 2.60 | -5.60% | |
| 2.75 | 2.75 | 2.75 | 2.75 | +3.77% | |
| 2.65 | 2.65 | 2.65 | 2.65 | +1.92% | |
| 2.55 | 2.65 | 2.55 | 2.60 | 0.00% | |
| 2.62 | 2.62 | 2.60 | 2.60 | -1.03% | |
| 2.74 | 2.74 | 2.62 | 2.63 | -5.50% | |
| 2.70 | 2.78 | 2.70 | 2.78 | +6.92% | |
| 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | |
| 2.60 | 2.60 | 2.60 | 2.60 | -6.81% | |
| 2.79 | 2.79 | 2.79 | 2.79 | -0.18% | |
| 2.70 | 2.80 | 2.70 | 2.80 | +3.63% | |
| 2.78 | 2.80 | 2.69 | 2.70 | -1.93% | |
| 2.75 | 2.83 | 2.75 | 2.75 | -6.78% | |
| 2.91 | 2.95 | 2.88 | 2.95 | +1.37% | |
| 2.96 | 2.99 | 2.89 | 2.91 | -3.00% | |
| 2.92 | 3.00 | 2.90 | 3.00 | +1.01% | |
| 3.02 | 3.23 | 2.93 | 2.97 | +1.02% | |
| 2.95 | 3.03 | 2.94 | 2.94 | 0.00% | |
| 2.84 | 2.97 | 2.84 | 2.94 | -4.85% | |
| 2.88 | 3.28 | 2.88 | 3.09 | -1.28% | |
| 3.13 | 3.21 | 2.92 | 3.13 | -5.15% | |
| 3.10 | 3.30 | 3.03 | 3.30 | -2.94% | |
| 3.33 | 3.40 | 3.10 | 3.40 | +3.98% | |
| 3.11 | 3.34 | 3.02 | 3.27 | +6.17% | |
| 3.24 | 3.24 | 3.07 | 3.08 | -5.23% | |
| 3.33 | 3.64 | 3.17 | 3.25 | -2.40% | |
| 3.30 | 3.33 | 3.11 | 3.33 | +0.91% | |
| 3.48 | 3.65 | 3.27 | 3.30 | +0.92% | |
| 3.17 | 4.08 | 3.05 | 3.27 | +2.83% | |
| 2.81 | 3.68 | 2.70 | 3.18 | +15.64% | |
| 2.70 | 2.79 | 2.67 | 2.75 | +4.17% | |
| 2.77 | 2.77 | 2.57 | 2.64 | +0.76% | |
| 2.64 | 2.64 | 2.55 | 2.62 | +3.84% | |
| 2.85 | 2.85 | 2.42 | 2.52 | -11.16% | |
| 2.70 | 2.86 | 2.70 | 2.84 | +6.37% | |
| 2.96 | 2.99 | 2.67 | 2.67 | -12.46% | |
| 3.18 | 3.19 | 3.05 | 3.05 | -4.39% | |
| 3.26 | 3.26 | 3.19 | 3.19 | -1.24% | |
| 3.30 | 3.36 | 3.20 | 3.23 | -5.47% | |
| 3.38 | 3.48 | 3.36 | 3.42 | +2.92% | |
| 3.48 | 3.48 | 3.32 | 3.32 | -5.41% | |
| 3.47 | 3.52 | 3.45 | 3.51 | +3.24% | |
| 3.55 | 3.55 | 3.23 | 3.40 | -4.23% | |
| 3.64 | 3.64 | 3.46 | 3.55 | +1.14% | |
| 3.93 | 3.93 | 3.50 | 3.51 | -3.84% | |
| 3.72 | 3.90 | 3.50 | 3.65 | -0.41% | |
| 3.81 | 4.12 | 3.67 | 3.67 | -5.32% | |
| 3.97 | 4.15 | 3.57 | 3.87 | -2.98% | |
| 3.92 | 4.08 | 3.82 | 3.99 | +0.25% | |
| 3.87 | 3.98 | 3.80 | 3.98 | -0.25% | |
| 3.96 | 4.17 | 3.87 | 3.99 | 0.00% | |
| 3.81 | 3.99 | 3.80 | 3.99 | -0.25% | |
| 3.91 | 4.19 | 3.83 | 4.00 | -0.74% | |
| 3.89 | 4.28 | 3.84 | 4.03 | +1.38% | |
| 3.53 | 3.98 | 3.53 | 3.98 | +6.28% | |
| 3.53 | 4.00 | 3.53 | 3.74 | +2.75% | |
| 3.80 | 4.07 | 3.18 | 3.64 | -4.46% | |
| 4.46 | 4.59 | 3.79 | 3.81 | -16.81% | |
| 4.45 | 4.58 | 4.31 | 4.58 | +5.53% | |
| 4.14 | 4.45 | 3.90 | 4.34 | +6.37% | |
| 3.99 | 4.19 | 3.87 | 4.08 | +7.37% | |
| 3.72 | 4.26 | 3.72 | 3.80 | +2.15% | |
| 4.38 | 4.43 | 3.50 | 3.72 | -15.26% | |
| 4.37 | 4.65 | 4.13 | 4.39 | +4.52% | |
| 4.31 | 4.42 | 4.11 | 4.20 | -5.19% | |
| 4.11 | 4.92 | 4.11 | 4.43 | +4.98% | |
| 4.49 | 4.62 | 3.95 | 4.22 | -2.76% | |
| 4.18 | 4.47 | 4.14 | 4.34 | +2.12% | |
| 4.17 | 4.43 | 4.15 | 4.25 | -2.75% | |
| 4.19 | 4.64 | 4.13 | 4.37 | -8.77% | |
| 4.46 | 5.00 | 3.91 | 4.79 | +2.79% | |
| 4.66 | 4.75 | 4.40 | 4.66 | +1.30% | |
| 4.29 | 4.78 | 4.25 | 4.60 | +9.39% | |
| 4.02 | 4.31 | 4.02 | 4.21 | +1.82% | |
| 3.97 | 4.31 | 3.97 | 4.13 | +1.10% | |
| 4.41 | 4.49 | 4.00 | 4.09 | -5.22% | |
| 4.32 | 4.57 | 4.05 | 4.31 | -7.31% | |
| 4.58 | 4.69 | 4.50 | 4.65 | -1.06% | |
| 4.94 | 5.30 | 4.50 | 4.70 | -6.19% | |
| 5.18 | 5.97 | 4.51 | 5.01 | -5.11% | |
| 4.66 | 6.78 | 4.66 | 5.28 | +11.28% | |
| 5.26 | 5.40 | 4.26 | 4.75 | -11.31% | |
| 5.74 | 5.74 | 4.85 | 5.35 | -4.29% | |
| 6.16 | 6.16 | 5.32 | 5.59 | -8.36% | |
| 6.54 | 8.34 | 5.52 | 6.10 | -33.11% | |
| 4.87 | 11.43 | 4.55 | 9.12 | +140.00% | |
| 4.61 | 5.00 | 3.80 | 3.80 | -21.33% | |
| 4.31 | 4.83 | 3.61 | 4.83 | +1.47% | |
| 4.50 | 5.35 | 3.53 | 4.76 | +119.35% | |
| 2.00 | 2.20 | 1.87 | 2.17 | +13.02% | |
| 1.90 | 1.99 | 1.88 | 1.92 | -0.52% | |
| 1.93 | 2.01 | 1.92 | 1.93 | -0.52% | |
| 2.01 | 2.12 | 1.92 | 1.94 | -3.96% | |
| 2.08 | 2.21 | 2.01 | 2.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RYOJ chart for longer ranges.