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, 2020 2.370 2.370 2.370 40,830 -0.01(-0.42%)
Dec 30, 2020 2.393 2.393 2.330 2.380 40,830 -0.01(-0.58%)
Dec 29, 2020 2.460 2.480 2.390 2.394 18,743 -0.03(-1.08%)
Dec 28, 2020 2.480 2.480 2.400 2.420 44,664 -0.07(-2.81%)
Dec 24, 2020 2.510 2.510 2.400 2.490 29,500 -0.08(-3.11%)
Dec 23, 2020 2.460 2.570 2.410 2.570 26,452 +0.11(+4.47%)
Dec 22, 2020 2.420 2.490 2.420 2.460 19,986 +0.02(+0.82%)
Dec 21, 2020 2.470 2.470 2.430 2.440 22,784 -0.08(-3.17%)
Dec 18, 2020 2.480 2.520 2.480 2.520 19,000 +0.02(+0.80%)
Dec 17, 2020 2.480 2.550 2.460 2.500 18,587 +0.03(+1.21%)
Dec 16, 2020 2.510 2.540 2.460 2.470 20,207 -0.04(-1.59%)
Dec 15, 2020 2.510 2.530 2.480 2.510 26,970 +0.01(+0.40%)
Dec 14, 2020 2.600 2.620 2.500 2.500 63,595 -0.11(-4.21%)
Dec 11, 2020 2.674 2.674 2.550 2.610 35,500 -0.10(-3.69%)
Dec 10, 2020 2.640 2.710 2.640 2.710 24,771 -0.02(-0.73%)
Dec 09, 2020 2.650 2.750 2.650 2.730 64,660 +0.03(+1.11%)
Dec 08, 2020 2.720 2.770 2.610 2.700 62,320 -0.07(-2.53%)
Dec 07, 2020 2.720 2.780 2.650 2.770 81,392 +0.07(+2.59%)
Dec 04, 2020 2.710 2.750 2.680 2.700 42,800 +0.00(+0.00%)
Dec 03, 2020 2.600 2.710 2.600 2.700 28,680 +0.07(+2.66%)
Dec 02, 2020 2.640 2.661 2.586 2.630 48,124 -0.01(-0.38%)
Dec 01, 2020 2.640 2.690 2.600 2.640 9,815 +0.00(+0.00%)
Nov 30, 2020 2.700 2.700 2.600 2.640 54,875 -0.06(-2.22%)
Nov 27, 2020 2.710 2.710 2.690 2.700 22,700 -0.02(-0.74%)
Nov 25, 2020 2.750 2.820 2.500 2.720 68,000 +0.00(+0.00%)
Nov 24, 2020 2.670 2.750 2.670 2.720 40,448 -0.01(-0.37%)
Nov 23, 2020 2.700 2.750 2.690 2.730 21,109 +0.03(+1.11%)
Nov 20, 2020 2.710 2.729 2.680 2.700 11,700 +0.00(+0.00%)
Nov 19, 2020 2.700 2.750 2.680 2.700 8,318 +0.00(+0.00%)
Nov 18, 2020 2.690 2.710 2.680 2.700 3,982 +0.00(+0.00%)
Nov 17, 2020 2.720 2.730 2.700 2.700 26,512 -0.02(-0.74%)
Nov 16, 2020 2.710 2.850 2.700 2.720 17,285 +0.04(+1.49%)
Nov 13, 2020 2.710 2.753 2.680 2.680 21,800 -0.02(-0.74%)
Nov 12, 2020 2.700 2.730 2.690 2.700 24,819 +0.02(+0.75%)
Nov 11, 2020 2.670 2.730 2.670 2.680 9,238 -0.01(-0.37%)
Nov 10, 2020 2.790 2.790 2.672 2.690 20,073 -0.05(-1.82%)
Nov 09, 2020 2.720 2.765 2.690 2.740 20,047 +0.03(+0.92%)
Nov 06, 2020 2.760 2.760 2.700 2.715 11,200 -0.06(-2.34%)
Nov 05, 2020 2.780 2.785 2.740 2.780 8,178 +0.05(+1.83%)
Nov 04, 2020 2.710 2.780 2.710 2.730 12,163 +0.01(+0.37%)
Nov 03, 2020 2.755 2.755 2.720 2.720 516 -0.02(-0.74%)
Nov 02, 2020 2.740 2.740 2.740 2.740 516 -0.01(-0.54%)
Oct 30, 2020 2.770 2.770 2.710 2.755 3,100 +0.05(+2.04%)
Oct 29, 2020 2.700 2.700 2.700 2.700 1,140 -0.00(-0.08%)
Oct 28, 2020 2.680 2.710 2.677 2.702 2,465 -0.03(-1.20%)
Oct 27, 2020 2.740 2.740 2.735 2.735 316 +0.09(+3.60%)
Oct 26, 2020 2.610 2.690 2.600 2.640 12,880 -0.05(-1.86%)
Oct 23, 2020 2.700 2.700 2.630 2.690 3,400 -0.01(-0.37%)
Oct 22, 2020 2.670 2.700 2.620 2.700 11,606 +0.05(+1.89%)
Oct 21, 2020 2.652 2.678 2.650 2.650 3,492 -0.08(-2.93%)
Oct 20, 2020 2.700 2.748 2.662 2.730 6,631 +0.05(+1.87%)
Oct 19, 2020 2.820 2.820 2.669 2.680 8,240 -0.01(-0.56%)
Oct 16, 2020 2.710 2.710 2.670 2.695 15,000 -0.02(-0.55%)
Oct 15, 2020 2.760 2.760 2.700 2.710 22,050 -0.06(-2.17%)
Oct 14, 2020 2.850 2.910 2.770 2.770 31,475 -0.10(-3.58%)
Oct 13, 2020 2.922 2.922 2.860 2.873 8,209 -0.04(-1.45%)
Oct 12, 2020 2.890 2.980 2.850 2.915 27,941 +0.02(+0.86%)
Oct 09, 2020 2.910 2.950 2.880 2.890 3,900 -0.01(-0.34%)
Oct 08, 2020 2.900 2.900 2.850 2.900 26,699 -0.03(-1.02%)
Oct 07, 2020 3.060 3.060 2.930 2.930 7,545 -0.05(-1.68%)
Oct 06, 2020 2.990 3.030 2.980 2.980 3,863 -0.09(-2.93%)
Oct 05, 2020 2.810 3.070 2.810 3.070 9,264 +0.15(+5.14%)
Oct 02, 2020 2.860 2.940 2.790 2.920 6,600 -0.08(-2.67%)
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.