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 (%)
Apr 30, 2018 17.03 17.18 16.50 16.51 92,997 -0.54(-3.17%)
Apr 27, 2018 17.05 17.20 17.00 17.05 58,331 +0.00(+0.00%)
Apr 26, 2018 17.00 17.17 16.95 17.05 57,097 -0.10(-0.58%)
Apr 25, 2018 16.98 17.27 16.92 17.15 59,997 +0.02(+0.12%)
Apr 24, 2018 17.09 17.35 16.91 17.13 100,336 +0.03(+0.18%)
Apr 23, 2018 17.46 17.46 17.01 17.10 63,484 -0.40(-2.29%)
Apr 20, 2018 17.40 17.50 17.06 17.50 69,412 +0.10(+0.57%)
Apr 19, 2018 17.38 17.47 17.05 17.40 73,841 +0.24(+1.40%)
Apr 18, 2018 17.09 17.40 16.93 17.16 54,104 +0.11(+0.65%)
Apr 17, 2018 17.00 17.15 16.87 17.05 38,669 +0.04(+0.24%)
Apr 16, 2018 16.84 17.08 16.81 17.01 59,912 +0.05(+0.29%)
Apr 13, 2018 17.08 17.08 16.75 16.96 91,172 -0.04(-0.24%)
Apr 12, 2018 17.00 17.26 16.91 17.00 60,490 +0.00(+0.00%)
Apr 11, 2018 17.14 17.29 16.80 17.00 181,373 -0.25(-1.45%)
Apr 10, 2018 17.50 17.65 17.19 17.25 66,064 -0.06(-0.35%)
Apr 09, 2018 17.63 17.69 17.31 17.31 75,811 -0.27(-1.54%)
Apr 06, 2018 17.38 17.72 17.34 17.58 121,257 +0.03(+0.17%)
Apr 05, 2018 17.70 17.86 17.41 17.55 111,160 +0.00(+0.00%)
Apr 04, 2018 16.95 17.62 16.88 17.55 119,308 +0.16(+0.92%)
Apr 03, 2018 17.40 17.45 17.05 17.39 97,396 -0.01(-0.06%)
Apr 02, 2018 16.51 17.43 16.31 17.40 230,069 +0.74(+4.44%)
Mar 29, 2018 16.66 16.66 16.66 0 +0.30(+1.83%)
Mar 28, 2018 17.23 17.46 16.16 16.36 377,914 -0.94(-5.43%)
Mar 27, 2018 17.00 17.53 17.00 17.30 179,096 +0.20(+1.17%)
Mar 26, 2018 17.35 17.73 16.80 17.10 305,029 +0.05(+0.29%)
Mar 23, 2018 16.70 17.33 16.70 17.05 204,023 +0.19(+1.13%)
Mar 22, 2018 17.30 17.44 16.71 16.86 485,248 -0.65(-3.71%)
Mar 21, 2018 17.50 18.05 17.50 17.51 215,283 +0.01(+0.06%)
Mar 20, 2018 17.29 17.65 16.81 17.50 302,719 +0.29(+1.69%)
Mar 19, 2018 17.75 17.80 17.17 17.21 393,306 -0.57(-3.21%)
Mar 16, 2018 18.01 18.52 17.66 17.78 563,754 +0.28(+1.60%)
Mar 15, 2018 20.50 20.50 17.50 17.50 824,169 -2.93(-14.34%)
Mar 14, 2018 20.20 20.89 20.03 20.43 359,613 +0.49(+2.46%)
Mar 13, 2018 19.52 20.55 19.38 19.94 757,108 +0.60(+3.10%)
Mar 12, 2018 19.23 19.48 19.23 19.34 143,360 +0.09(+0.47%)
Mar 09, 2018 19.17 19.51 19.14 19.25 184,429 +0.17(+0.89%)
Mar 08, 2018 19.20 19.41 19.01 19.08 195,246 -0.23(-1.19%)
Mar 07, 2018 19.31 180,644 -0.18(-0.92%)
Mar 06, 2018 19.56 19.70 19.12 19.49 347,389 +0.05(+0.26%)
Mar 05, 2018 18.35 19.56 18.06 19.44 320,460 +0.74(+3.96%)
Mar 02, 2018 17.82 18.70 17.80 18.70 196,393 +0.75(+4.18%)
Mar 01, 2018 18.02 18.29 17.76 17.95 361,594 -0.18(-0.99%)
Feb 28, 2018 19.01 19.13 18.13 18.13 486,269 -1.07(-5.57%)
Feb 27, 2018 19.40 19.45 19.00 19.20 220,350 +0.09(+0.47%)
Feb 26, 2018 19.15 19.43 19.06 19.11 221,032 -0.14(-0.73%)
Feb 23, 2018 19.22 19.48 19.15 19.25 197,851 +0.12(+0.63%)
Feb 22, 2018 19.40 19.41 18.85 19.13 218,835 -0.32(-1.65%)
Feb 21, 2018 19.41 19.52 19.04 19.45 248,774 +0.15(+0.78%)
Feb 20, 2018 18.98 19.64 18.98 19.30 312,456 +0.12(+0.63%)
Feb 16, 2018 19.18 19.18 19.18 0 -0.29(-1.49%)
Feb 15, 2018 19.50 19.90 19.29 19.47 266,507 +0.07(+0.36%)
Feb 14, 2018 18.49 19.49 18.26 19.40 492,713 +0.83(+4.47%)
Feb 13, 2018 17.73 18.68 17.71 18.57 385,723 +0.76(+4.27%)
Feb 12, 2018 17.43 18.10 17.43 17.81 344,393 +0.58(+3.37%)
Feb 09, 2018 16.65 17.34 16.61 17.23 496,208 +0.63(+3.80%)
Feb 08, 2018 17.56 16.50 16.60 1,109,205 -0.69(-3.99%)
Feb 07, 2018 17.66 17.87 17.25 17.29 407,432 -0.37(-2.10%)
Feb 06, 2018 17.01 17.72 16.99 17.66 403,671 -0.43(-2.40%)
Feb 05, 2018 18.11 18.75 17.80 18.09 522,512 -0.18(-0.96%)
Feb 02, 2018 18.68 18.83 18.10 18.27 383,061 -0.73(-3.84%)
Feb 01, 2018 18.85 19.42 18.80 19.00 209,745 -0.09(-0.47%)
Jan 31, 2018 19.27 19.48 19.05 19.09 173,004 -0.18(-0.93%)
Jan 30, 2018 19.50 19.65 19.22 19.27 459,620 -0.65(-3.26%)
Jan 29, 2018 19.95 20.05 19.24 19.92 349,786 -0.07(-0.35%)
Jan 26, 2018 19.75 20.33 19.69 19.99 470,857 +0.50(+2.57%)
Jan 25, 2018 18.98 19.79 18.98 19.49 542,995 +0.52(+2.74%)
Jan 24, 2018 18.77 19.19 18.56 18.97 354,520 +0.16(+0.85%)
Jan 23, 2018 18.15 18.96 18.11 18.81 398,485 +0.56(+3.07%)
Jan 22, 2018 18.62 18.92 18.25 18.25 475,639 -0.25(-1.35%)
Jan 19, 2018 19.28 19.40 18.50 18.50 585,666 -0.86(-4.44%)
Jan 18, 2018 19.58 19.58 18.70 19.36 430,587 +0.06(+0.31%)
Jan 17, 2018 17.84 19.50 17.84 19.30 1,573,907 +1.55(+8.73%)
Jan 16, 2018 17.21 17.99 16.98 17.75 714,304 +0.90(+5.34%)
Jan 12, 2018 16.85 16.85 16.85 0 +0.05(+0.30%)
Jan 11, 2018 16.70 16.81 16.60 16.80 120,016 +0.10(+0.60%)
Jan 10, 2018 16.60 16.85 16.46 16.70 201,488 +0.11(+0.66%)
Jan 09, 2018 16.61 16.77 16.43 16.59 294,141 -0.18(-1.07%)
Jan 08, 2018 16.79 17.00 16.60 16.77 381,346 -0.17(-1.00%)
Jan 05, 2018 16.90 17.06 16.80 16.94 352,362 -0.02(-0.12%)
Jan 04, 2018 16.80 17.16 16.51 16.96 616,486 +0.16(+0.95%)
Jan 03, 2018 17.15 17.20 16.77 16.80 311,501 -0.20(-1.18%)
Jan 02, 2018 17.09 17.35 16.88 17.00 499,662 +0.12(+0.71%)
Dec 29, 2017 16.88 16.88 16.88 0 +0.05(+0.30%)
Dec 28, 2017 17.10 17.44 16.60 16.83 403,031 -0.36(-2.09%)
Dec 27, 2017 16.59 17.28 16.50 17.19 494,750 +0.41(+2.44%)
Dec 26, 2017 16.50 16.87 16.27 16.78 325,653 +0.53(+3.26%)
Dec 22, 2017 15.68 16.36 15.58 16.25 509,727 +0.56(+3.57%)
Dec 21, 2017 15.89 15.98 15.50 15.69 502,282 -0.26(-1.63%)
Dec 20, 2017 16.03 16.28 15.60 15.95 597,995 -0.18(-1.12%)
Dec 19, 2017 16.36 16.47 15.90 16.13 677,206 -0.23(-1.41%)
Dec 18, 2017 16.95 16.99 16.20 16.36 813,531 -0.42(-2.50%)
Dec 15, 2017 16.96 17.07 16.62 16.78 627,702 -0.15(-0.89%)
Dec 14, 2017 17.14 17.26 16.77 16.93 731,475 -0.18(-1.05%)
Dec 13, 2017 17.44 17.68 17.09 17.11 615,497 -0.07(-0.41%)
Dec 12, 2017 18.30 18.58 17.08 17.18 1,009,194 -1.30(-7.03%)
Dec 11, 2017 17.72 18.85 17.72 18.48 935,660 +0.64(+3.59%)
Dec 08, 2017 17.27 17.89 16.98 17.84 720,851 +0.69(+4.02%)
Dec 07, 2017 17.22 17.43 17.00 17.15 548,900 -0.09(-0.52%)
Dec 06, 2017 17.71 18.10 17.24 17.24 530,583 -0.67(-3.74%)
Dec 05, 2017 17.64 18.32 17.41 17.91 629,399 +0.14(+0.79%)
Dec 04, 2017 18.57 18.70 18.20 17.77 1,240,051 -0.53(-2.90%)
Dec 01, 2017 17.25 19.20 17.00 18.30 2,780,878 +0.60(+3.39%)
Nov 30, 2017 20.50 20.73 16.34 17.70 6,973,815 -2.63(-12.94%)
Nov 29, 2017 20.20 21.70 19.62 20.33 4,479,976 -1.87(-8.42%)
Nov 28, 2017 20.56 22.56 19.06 22.20 11,108,775 +4.20(+23.33%)
Nov 27, 2017 17.82 18.70 17.61 18.00 6,394,045 +1.55(+9.42%)
Nov 24, 2017 15.62 17.70 15.56 16.45 11,438,144 -10.26(-38.41%)
Nov 22, 2017 27.69 28.08 26.42 26.71 76,679 -1.10(-3.96%)
Nov 21, 2017 27.64 28.50 27.50 27.81 152,812 +0.62(+2.28%)
Nov 20, 2017 26.59 27.65 26.50 27.19 267,836 +1.03(+3.94%)
Nov 17, 2017 27.56 27.56 26.08 26.16 228,018 -0.83(-3.08%)
Nov 16, 2017 28.18 28.95 26.93 26.99 147,983 -1.14(-4.05%)
Nov 15, 2017 29.81 29.81 28.08 28.13 183,698 -1.88(-6.26%)
Nov 14, 2017 29.30 30.50 29.18 30.01 222,172 +0.55(+1.87%)
Nov 13, 2017 28.59 29.89 28.59 29.46 168,116 +0.89(+3.12%)
Nov 10, 2017 29.34 30.47 28.50 28.57 410,975 -0.77(-2.62%)
Nov 09, 2017 26.40 29.80 26.23 29.34 708,525 +2.82(+10.63%)
Nov 08, 2017 26.34 26.60 26.02 26.52 91,796 +0.06(+0.23%)
Nov 07, 2017 26.31 26.61 25.94 26.46 214,975 +0.06(+0.23%)
Nov 06, 2017 25.81 26.46 25.69 26.40 186,272 +0.72(+2.80%)
Nov 03, 2017 25.74 25.97 25.42 25.68 114,753 +0.09(+0.35%)
Nov 02, 2017 25.61 26.10 25.43 25.59 65,330 -0.16(-0.62%)
Nov 01, 2017 25.73 26.40 25.21 25.75 192,648 +0.29(+1.14%)
Oct 31, 2017 24.78 25.48 24.41 25.46 240,383 +0.71(+2.87%)
Oct 30, 2017 24.00 25.00 24.00 24.75 99,591 +0.73(+3.04%)
Oct 27, 2017 25.13 25.49 23.77 24.02 551,573 -0.98(-3.92%)
Oct 26, 2017 23.56 25.52 23.33 25.00 875,401 +1.03(+4.30%)
Oct 25, 2017 26.09 26.75 23.23 23.97 1,209,142 -2.03(-7.81%)
Oct 24, 2017 26.14 27.13 25.00 26.00 705,588 -0.01(-0.04%)
Oct 23, 2017 27.49 27.49 25.96 26.01 657,476 -1.36(-4.97%)
Oct 20, 2017 27.50 27.67 26.50 27.37 374,586 +0.00(+0.00%)
Oct 19, 2017 27.01 27.50 25.80 27.37 1,177,318 +0.07(+0.26%)
Oct 18, 2017 28.79 28.95 27.16 27.30 915,192 -1.35(-4.71%)
Oct 17, 2017 30.70 30.70 28.56 28.65 442,632 -2.27(-7.34%)
Oct 16, 2017 30.00 31.12 29.12 30.92 390,630 +1.02(+3.41%)
Oct 13, 2017 30.10 30.49 29.15 29.90 313,718 +0.04(+0.13%)
Oct 12, 2017 28.37 29.99 27.68 29.86 428,942 +1.46(+5.14%)
Oct 11, 2017 28.73 28.73 27.68 28.40 268,872 -0.28(-0.98%)
Oct 10, 2017 27.18 29.30 26.98 28.68 605,812 +1.79(+6.66%)
Oct 09, 2017 27.88 27.88 26.61 26.89 501,602 -1.05(-3.76%)
Oct 06, 2017 29.49 26.96 27.94 661,583 +0.98(+3.64%)
Oct 05, 2017 29.16 29.74 26.88 26.96 614,683 -2.24(-7.67%)
Oct 04, 2017 29.41 30.48 29.01 29.20 401,026 -0.24(-0.82%)
Oct 03, 2017 31.28 31.80 28.60 29.44 1,175,554 -1.70(-5.46%)
Oct 02, 2017 28.05 31.22 27.40 31.14 1,289,953 +2.64(+9.26%)
Sep 29, 2017 24.75 28.50 24.41 28.50 904,393 +3.55(+14.23%)
Sep 28, 2017 26.27 27.44 24.27 24.95 1,952,306 -0.95(-3.67%)
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.