Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryb Education Inc Aps ADR (NY: RYB )

0.6912 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.000 6.000 5.600 5.840 135,800 -0.20(-3.31%)
Dec 28, 2018 5.900 6.120 5.780 6.040 163,000 +0.09(+1.51%)
Dec 27, 2018 5.880 5.980 5.850 5.950 36,914 +0.00(+0.00%)
Dec 26, 2018 5.870 6.000 5.646 5.950 136,695 +0.09(+1.54%)
Dec 24, 2018 5.810 5.900 5.790 5.860 41,700 -0.05(-0.85%)
Dec 21, 2018 5.770 5.980 5.600 5.910 106,800 +0.16(+2.78%)
Dec 20, 2018 6.170 6.290 5.670 5.750 157,791 -0.55(-8.73%)
Dec 19, 2018 6.120 6.340 6.075 6.300 389,006 +0.18(+2.94%)
Dec 18, 2018 6.350 6.350 6.060 6.120 124,615 +0.10(+1.66%)
Dec 17, 2018 6.040 6.190 5.997 6.020 91,987 -0.07(-1.15%)
Dec 14, 2018 6.050 6.350 6.050 6.090 111,600 -0.14(-2.25%)
Dec 13, 2018 6.200 6.370 6.110 6.230 117,136 +0.10(+1.63%)
Dec 12, 2018 6.380 6.450 6.120 6.130 119,662 -0.12(-1.92%)
Dec 11, 2018 6.240 6.440 5.870 6.250 246,401 +0.10(+1.63%)
Dec 10, 2018 6.650 6.750 6.050 6.150 298,197 -0.59(-8.75%)
Dec 07, 2018 7.010 7.210 6.570 6.740 227,200 -0.40(-5.60%)
Dec 06, 2018 6.980 7.330 6.980 7.140 219,442 -0.22(-2.99%)
Dec 04, 2018 7.700 7.700 7.350 7.360 219,400 -0.37(-4.79%)
Dec 03, 2018 7.900 7.900 7.410 7.730 447,165 +0.13(+1.71%)
Nov 30, 2018 7.640 7.900 7.460 7.600 521,200 -0.04(-0.52%)
Nov 29, 2018 7.330 7.890 7.130 7.640 743,452 -0.80(-9.48%)
Nov 28, 2018 8.410 8.480 8.180 8.440 217,666 +0.17(+2.06%)
Nov 27, 2018 8.170 8.402 8.170 8.270 186,127 -0.04(-0.48%)
Nov 26, 2018 7.950 8.550 7.890 8.310 412,929 +0.36(+4.53%)
Nov 23, 2018 8.000 8.050 7.740 7.950 169,700 +0.00(+0.00%)
Nov 21, 2018 7.950 7.950 7.950 0 +0.18(+2.32%)
Nov 20, 2018 7.530 8.000 7.370 7.770 428,182 -0.09(-1.15%)
Nov 19, 2018 8.080 8.130 7.470 7.860 477,225 -0.09(-1.13%)
Nov 16, 2018 7.970 8.390 7.720 7.950 1,675,600 +0.12(+1.53%)
Nov 15, 2018 11.26 11.49 6.700 7.830 5,892,564 -8.82(-52.97%)
Nov 14, 2018 16.84 17.09 16.58 16.65 63,220 -0.10(-0.60%)
Nov 13, 2018 17.31 17.31 16.68 16.75 34,288 -0.44(-2.56%)
Nov 12, 2018 16.82 17.37 16.55 17.19 62,224 +0.35(+2.08%)
Nov 09, 2018 17.28 17.33 16.36 16.84 149,500 -0.35(-2.04%)
Nov 08, 2018 17.37 17.69 17.10 17.19 32,992 -0.56(-3.15%)
Nov 07, 2018 18.07 18.07 16.91 17.75 212,800 -0.16(-0.89%)
Nov 06, 2018 17.60 18.01 17.60 17.91 24,806 +0.16(+0.90%)
Nov 05, 2018 17.80 18.38 17.68 17.75 23,539 -0.17(-0.95%)
Nov 02, 2018 18.97 18.97 17.92 17.92 66,100 -0.96(-5.08%)
Nov 01, 2018 18.26 19.39 18.06 18.88 197,248 +0.65(+3.57%)
Oct 31, 2018 17.78 18.40 17.11 18.23 88,711 +0.69(+3.93%)
Oct 30, 2018 17.33 17.58 17.00 17.54 47,389 +0.24(+1.39%)
Oct 29, 2018 17.73 17.97 17.01 17.30 62,148 -0.45(-2.54%)
Oct 26, 2018 16.87 17.94 16.50 17.75 80,900 +0.31(+1.78%)
Oct 25, 2018 17.12 17.46 16.60 17.44 123,094 +0.33(+1.93%)
Oct 24, 2018 16.84 17.35 16.66 17.11 65,246 +0.11(+0.65%)
Oct 23, 2018 17.84 17.90 16.19 17.00 167,525 -1.18(-6.49%)
Oct 22, 2018 18.30 18.64 18.18 18.18 32,076 +0.18(+1.00%)
Oct 19, 2018 18.65 18.66 18.00 18.00 53,900 -0.60(-3.23%)
Oct 18, 2018 19.49 19.49 18.51 18.60 47,050 -0.97(-4.96%)
Oct 17, 2018 19.63 20.87 19.41 19.57 57,145 -0.12(-0.61%)
Oct 16, 2018 19.18 19.74 19.18 19.69 31,076 +0.66(+3.47%)
Oct 15, 2018 18.47 19.30 18.47 19.03 30,953 +0.23(+1.22%)
Oct 12, 2018 18.50 18.86 18.24 18.80 54,700 +0.58(+3.18%)
Oct 11, 2018 18.99 19.20 17.61 18.22 135,153 -0.96(-5.01%)
Oct 10, 2018 20.25 20.27 18.86 19.18 255,164 -1.22(-5.98%)
Oct 09, 2018 20.10 20.70 20.10 20.40 49,194 +0.05(+0.25%)
Oct 08, 2018 20.00 20.60 19.71 20.35 82,205 -0.21(-1.02%)
Oct 05, 2018 20.35 20.70 19.75 20.56 66,200 -0.03(-0.15%)
Oct 04, 2018 20.27 20.74 19.59 20.59 138,629 +0.19(+0.93%)
Oct 03, 2018 20.28 20.88 20.28 20.40 43,863 +0.26(+1.29%)
Oct 02, 2018 21.00 21.26 20.14 20.14 75,774 -0.16(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.