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 (%)
Mar 29, 2019 6.680 6.950 6.570 6.600 199,300 -0.07(-1.05%)
Mar 28, 2019 6.530 6.890 6.410 6.670 181,830 -0.17(-2.49%)
Mar 27, 2019 6.680 7.050 6.680 6.840 129,361 +0.16(+2.40%)
Mar 26, 2019 6.790 6.930 6.630 6.680 134,162 -0.14(-2.05%)
Mar 25, 2019 7.110 7.238 6.810 6.820 176,534 -0.29(-4.08%)
Mar 22, 2019 7.600 7.670 7.100 7.110 211,600 -0.83(-10.45%)
Mar 21, 2019 7.890 8.180 7.250 7.940 379,896 +0.02(+0.25%)
Mar 20, 2019 8.170 8.170 7.900 7.920 103,260 -0.24(-2.94%)
Mar 19, 2019 8.220 8.360 8.110 8.160 152,379 +0.04(+0.49%)
Mar 18, 2019 8.210 8.370 8.060 8.120 73,519 +0.01(+0.12%)
Mar 15, 2019 8.150 8.290 8.090 8.110 102,200 +0.00(+0.00%)
Mar 14, 2019 8.110 8.200 8.010 8.110 65,900 -0.04(-0.49%)
Mar 13, 2019 8.400 8.500 8.110 8.150 84,758 -0.32(-3.78%)
Mar 12, 2019 8.360 8.600 8.295 8.470 96,111 +0.19(+2.29%)
Mar 11, 2019 8.120 8.440 8.060 8.280 186,541 +0.18(+2.22%)
Mar 08, 2019 8.000 8.170 7.920 8.100 110,000 -0.09(-1.10%)
Mar 07, 2019 8.310 8.400 8.000 8.190 155,213 -0.17(-2.03%)
Mar 06, 2019 8.300 8.800 8.230 8.360 376,515 +0.16(+1.95%)
Mar 05, 2019 8.060 8.580 8.020 8.200 371,569 +0.21(+2.63%)
Mar 04, 2019 8.320 8.390 7.930 7.990 195,863 -0.16(-1.96%)
Mar 01, 2019 8.120 8.320 8.050 8.150 81,200 +0.08(+0.99%)
Feb 28, 2019 8.200 8.270 7.880 8.070 212,048 -0.13(-1.59%)
Feb 27, 2019 8.460 8.520 8.200 8.200 214,542 -0.26(-3.07%)
Feb 26, 2019 8.730 8.790 8.400 8.460 195,117 -0.29(-3.31%)
Feb 25, 2019 9.430 9.460 8.620 8.750 290,177 -0.22(-2.45%)
Feb 22, 2019 8.210 9.440 8.170 8.970 706,800 +0.81(+9.93%)
Feb 21, 2019 8.460 8.460 8.120 8.160 67,628 -0.26(-3.09%)
Feb 20, 2019 8.100 8.460 8.010 8.420 227,618 +0.37(+4.60%)
Feb 19, 2019 8.180 8.180 7.930 8.050 49,205 -0.05(-0.62%)
Feb 15, 2019 8.050 8.200 7.910 8.100 76,700 +0.07(+0.87%)
Feb 14, 2019 7.990 8.100 7.800 8.030 148,613 +0.04(+0.50%)
Feb 13, 2019 8.110 8.200 7.840 7.990 171,657 -0.11(-1.36%)
Feb 12, 2019 8.070 8.140 7.500 8.100 232,340 -0.01(-0.12%)
Feb 11, 2019 8.280 8.450 7.955 8.110 237,420 +0.00(+0.00%)
Feb 08, 2019 7.860 8.200 7.860 8.110 92,400 +0.11(+1.37%)
Feb 07, 2019 7.720 8.100 7.660 8.000 111,208 +0.27(+3.49%)
Feb 06, 2019 7.940 8.320 7.665 7.730 113,078 -0.20(-2.52%)
Feb 05, 2019 7.900 8.106 7.760 7.930 101,386 +0.01(+0.13%)
Feb 04, 2019 7.180 7.980 7.180 7.920 187,721 +0.66(+9.09%)
Feb 01, 2019 7.280 7.420 7.040 7.260 57,600 -0.01(-0.14%)
Jan 31, 2019 7.090 7.420 7.030 7.270 96,825 +0.17(+2.39%)
Jan 30, 2019 6.800 7.340 6.730 7.100 171,164 +0.25(+3.65%)
Jan 29, 2019 6.470 6.880 6.470 6.850 155,590 +0.28(+4.26%)
Jan 28, 2019 6.630 6.690 6.400 6.570 81,709 -0.08(-1.20%)
Jan 25, 2019 6.620 6.750 6.500 6.650 103,600 +0.06(+0.91%)
Jan 24, 2019 6.380 6.740 6.360 6.590 65,969 +0.08(+1.23%)
Jan 23, 2019 6.470 6.640 6.400 6.510 65,349 +0.00(+0.00%)
Jan 22, 2019 6.510 6.630 6.440 6.510 73,869 -0.22(-3.27%)
Jan 18, 2019 6.700 6.900 6.600 6.730 59,800 +0.08(+1.20%)
Jan 17, 2019 6.640 6.750 6.570 6.650 35,697 +0.01(+0.15%)
Jan 16, 2019 6.610 6.800 6.580 6.640 48,317 +0.00(+0.00%)
Jan 15, 2019 6.550 6.790 6.532 6.640 35,818 +0.09(+1.37%)
Jan 14, 2019 6.530 6.660 6.520 6.550 27,587 -0.04(-0.61%)
Jan 11, 2019 6.690 6.780 6.500 6.590 78,700 -0.10(-1.49%)
Jan 10, 2019 6.800 6.900 6.660 6.690 48,236 -0.14(-2.05%)
Jan 09, 2019 6.650 6.990 6.530 6.830 108,988 +0.24(+3.64%)
Jan 08, 2019 6.930 6.930 6.520 6.590 107,724 -0.31(-4.49%)
Jan 07, 2019 6.430 6.950 6.430 6.900 123,272 +0.51(+7.98%)
Jan 04, 2019 6.110 6.600 6.090 6.390 178,800 +0.30(+4.93%)
Jan 03, 2019 6.100 6.270 5.910 6.090 118,878 -0.03(-0.49%)
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.