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 (%)
Jun 30, 2020 2.700 2.850 2.700 2.830 10,976 +0.07(+2.54%)
Jun 29, 2020 2.800 2.880 2.650 2.760 11,704 -0.03(-1.08%)
Jun 26, 2020 2.730 2.800 2.690 2.790 5,400 -0.05(-1.76%)
Jun 25, 2020 2.880 2.880 2.560 2.840 13,153 -0.04(-1.39%)
Jun 24, 2020 2.890 2.930 2.810 2.880 7,168 -0.08(-2.70%)
Jun 23, 2020 3.000 3.000 2.920 2.960 11,582 +0.07(+2.42%)
Jun 22, 2020 2.980 2.980 2.880 2.890 13,138 -0.07(-2.37%)
Jun 19, 2020 3.100 3.100 2.960 2.960 36,100 -0.07(-2.31%)
Jun 18, 2020 3.160 3.210 3.020 3.030 22,168 -0.13(-4.11%)
Jun 17, 2020 3.200 3.260 3.130 3.160 21,445 -0.12(-3.66%)
Jun 16, 2020 3.260 3.710 3.010 3.280 83,933 +0.11(+3.47%)
Jun 15, 2020 3.610 3.660 3.050 3.170 62,762 -0.38(-10.77%)
Jun 12, 2020 3.670 3.870 3.160 3.553 80,000 +0.00(+0.07%)
Jun 11, 2020 3.650 3.680 3.154 3.550 161,762 +0.24(+7.25%)
Jun 10, 2020 3.340 3.440 3.270 3.310 11,959 -0.07(-2.07%)
Jun 09, 2020 3.440 3.440 3.227 3.380 9,828 +0.03(+0.90%)
Jun 08, 2020 3.130 3.450 3.130 3.350 37,895 +0.19(+6.08%)
Jun 05, 2020 3.141 3.260 3.140 3.158 24,400 -0.02(-0.69%)
Jun 04, 2020 2.970 3.215 2.970 3.180 29,350 +0.21(+7.07%)
Jun 03, 2020 3.170 3.170 2.900 2.970 23,319 -0.07(-2.30%)
Jun 02, 2020 2.880 3.050 2.876 3.040 24,484 +0.14(+4.83%)
Jun 01, 2020 3.080 3.080 2.833 2.900 19,981 -0.09(-3.01%)
May 29, 2020 3.140 3.240 2.870 2.990 40,300 +0.14(+4.91%)
May 28, 2020 2.800 3.070 2.749 2.850 39,550 +0.13(+4.78%)
May 27, 2020 2.780 2.780 2.700 2.720 18,521 +0.10(+3.82%)
May 26, 2020 2.660 2.770 2.570 2.620 14,128 +0.06(+2.34%)
May 22, 2020 2.650 2.663 2.560 2.560 3,600 -0.04(-1.54%)
May 21, 2020 2.640 2.670 2.600 2.600 4,188 -0.10(-3.70%)
May 20, 2020 2.720 2.760 2.630 2.700 16,430 +0.08(+3.05%)
May 19, 2020 2.700 2.700 2.620 2.620 840 -0.01(-0.38%)
May 18, 2020 2.620 2.680 2.600 2.630 5,265 +0.05(+1.94%)
May 15, 2020 2.550 2.580 2.550 2.580 2,900 -0.00(-0.14%)
May 14, 2020 2.644 2.644 2.580 2.583 8,133 -0.02(-0.63%)
May 13, 2020 2.700 2.720 2.600 2.600 24,742 -0.08(-2.99%)
May 12, 2020 2.780 2.780 2.620 2.680 5,352 -0.07(-2.55%)
May 11, 2020 2.660 2.750 2.630 2.750 2,711 +0.00(+0.00%)
May 08, 2020 2.690 2.770 2.690 2.750 2,700 +0.09(+3.38%)
May 07, 2020 2.700 2.700 2.620 2.660 6,497 +0.02(+0.76%)
May 06, 2020 2.530 2.640 2.450 2.640 5,810 +0.12(+4.76%)
May 05, 2020 2.700 2.740 2.520 2.520 5,776 -0.12(-4.55%)
May 04, 2020 2.555 2.640 2.550 2.640 1,223 -0.07(-2.58%)
May 01, 2020 2.780 2.800 2.687 2.710 6,100 -0.11(-3.90%)
Apr 30, 2020 2.920 2.920 2.600 2.820 13,503 -0.08(-2.76%)
Apr 29, 2020 2.670 2.900 2.600 2.900 15,917 +0.20(+7.41%)
Apr 28, 2020 2.520 2.700 2.360 2.700 27,659 +0.13(+5.06%)
Apr 27, 2020 2.600 2.700 2.500 2.570 32,653 -0.03(-1.15%)
Apr 24, 2020 2.360 2.600 2.358 2.600 39,800 +0.22(+9.24%)
Apr 23, 2020 2.390 2.400 2.280 2.380 31,912 -0.01(-0.42%)
Apr 22, 2020 2.400 2.400 2.330 2.390 6,335 +0.08(+3.46%)
Apr 21, 2020 2.610 2.610 2.220 2.310 60,967 -0.35(-13.16%)
Apr 20, 2020 2.760 2.760 2.650 2.660 13,355 -0.05(-1.85%)
Apr 17, 2020 2.630 2.740 2.630 2.710 28,100 +0.10(+3.83%)
Apr 16, 2020 2.810 2.810 2.610 2.610 37,250 -0.19(-6.79%)
Apr 15, 2020 2.890 2.890 2.760 2.800 4,983 -0.10(-3.45%)
Apr 14, 2020 2.880 2.930 2.767 2.900 6,266 -0.02(-0.68%)
Apr 13, 2020 2.820 2.920 2.820 2.920 4,549 -0.00(-0.17%)
Apr 09, 2020 2.870 2.980 2.870 2.925 10,400 +0.04(+1.56%)
Apr 08, 2020 2.930 2.960 2.870 2.880 12,457 -0.05(-1.71%)
Apr 07, 2020 3.000 3.000 2.918 2.930 38,156 -0.05(-1.68%)
Apr 06, 2020 2.960 2.990 2.930 2.980 21,944 +0.05(+1.71%)
Apr 03, 2020 2.930 3.040 2.930 2.930 14,600 -0.03(-1.01%)
Apr 02, 2020 3.100 3.130 2.930 2.960 38,310 -0.14(-4.52%)
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.