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 (%)
Jul 30, 2021 3.370 3.580 3.264 3.340 27,737 -0.06(-1.76%)
Jul 29, 2021 3.700 3.700 3.230 3.400 145,968 -0.40(-10.53%)
Jul 28, 2021 3.630 3.910 3.630 3.800 57,807 +0.31(+8.88%)
Jul 27, 2021 3.740 3.800 3.300 3.490 171,369 -0.37(-9.59%)
Jul 26, 2021 3.770 4.050 3.710 3.860 106,760 -0.13(-3.26%)
Jul 23, 2021 4.460 4.650 3.930 3.990 302,592 -0.97(-19.56%)
Jul 22, 2021 4.860 5.220 4.702 4.960 155,290 +0.16(+3.33%)
Jul 21, 2021 4.990 5.090 4.680 4.800 113,050 -0.20(-4.00%)
Jul 20, 2021 4.810 5.170 4.690 5.000 177,008 +0.07(+1.42%)
Jul 19, 2021 4.820 4.980 4.680 4.930 63,080 -0.07(-1.40%)
Jul 16, 2021 4.740 5.050 4.740 5.000 61,499 +0.18(+3.73%)
Jul 15, 2021 5.000 5.100 4.460 4.820 146,599 -0.22(-4.37%)
Jul 14, 2021 4.770 5.280 4.720 5.040 193,899 +0.20(+4.13%)
Jul 13, 2021 4.830 4.880 3.900 4.840 202,847 +0.04(+0.83%)
Jul 12, 2021 4.500 4.850 4.430 4.800 407,570 +0.37(+8.35%)
Jul 09, 2021 4.020 4.500 4.020 4.430 122,483 +0.43(+10.75%)
Jul 08, 2021 4.250 4.250 3.820 4.000 76,784 -0.33(-7.62%)
Jul 07, 2021 4.330 4.460 4.250 4.330 43,525 +0.10(+2.36%)
Jul 06, 2021 4.370 4.380 4.200 4.230 59,305 -0.14(-3.20%)
Jul 02, 2021 4.320 4.400 4.260 4.370 33,040 +0.06(+1.39%)
Jul 01, 2021 4.500 4.500 4.160 4.310 34,820 -0.05(-1.15%)
Jun 30, 2021 4.250 4.500 4.190 4.360 90,807 +0.11(+2.59%)
Jun 29, 2021 4.040 4.290 4.040 4.250 76,685 +0.04(+0.95%)
Jun 28, 2021 4.380 4.430 4.120 4.210 75,921 -0.04(-0.94%)
Jun 25, 2021 4.250 4.282 4.100 4.250 43,724 +0.23(+5.72%)
Jun 24, 2021 3.980 4.020 3.780 4.020 86,475 +0.20(+5.24%)
Jun 23, 2021 3.660 3.910 3.550 3.820 31,877 +0.15(+4.09%)
Jun 22, 2021 3.850 3.856 3.640 3.670 37,427 -0.18(-4.68%)
Jun 21, 2021 3.850 3.960 3.850 3.850 30,899 +0.00(+0.00%)
Jun 18, 2021 3.840 3.920 3.823 3.850 12,472 +0.04(+1.05%)
Jun 17, 2021 3.900 3.992 3.780 3.810 64,825 -0.13(-3.30%)
Jun 16, 2021 4.050 4.070 3.900 3.940 38,072 -0.13(-3.08%)
Jun 15, 2021 4.000 4.140 3.940 4.065 26,084 -0.03(-0.85%)
Jun 14, 2021 3.990 4.130 3.902 4.100 109,990 +0.05(+1.23%)
Jun 11, 2021 4.150 4.190 4.020 4.050 48,221 -0.07(-1.70%)
Jun 10, 2021 4.310 4.320 4.090 4.120 35,190 -0.21(-4.85%)
Jun 09, 2021 4.300 4.520 4.270 4.330 65,921 -0.06(-1.37%)
Jun 08, 2021 4.530 4.590 4.320 4.390 71,265 -0.15(-3.30%)
Jun 07, 2021 4.340 4.595 4.240 4.540 118,260 +0.19(+4.37%)
Jun 04, 2021 4.200 4.400 4.140 4.350 71,621 +0.12(+2.84%)
Jun 03, 2021 4.310 4.350 4.020 4.230 74,629 -0.05(-1.17%)
Jun 02, 2021 4.410 4.425 4.150 4.280 102,079 -0.10(-2.28%)
Jun 01, 2021 4.200 4.500 4.040 4.380 279,490 +0.40(+10.05%)
May 28, 2021 4.070 4.108 3.870 3.980 103,761 -0.20(-4.78%)
May 27, 2021 3.810 4.350 3.800 4.180 169,086 +0.10(+2.45%)
May 26, 2021 3.940 4.230 3.700 4.080 191,252 +0.16(+4.08%)
May 25, 2021 3.670 4.770 3.670 3.920 1,749,109 +0.42(+12.03%)
May 24, 2021 3.200 3.650 3.129 3.499 205,283 +0.34(+10.73%)
May 21, 2021 3.050 3.250 3.040 3.160 57,216 +0.13(+4.29%)
May 20, 2021 2.804 3.050 2.804 3.030 27,302 +0.09(+3.06%)
May 19, 2021 3.010 3.010 2.811 2.940 20,668 -0.06(-2.00%)
May 18, 2021 2.890 3.030 2.850 3.000 45,507 +0.10(+3.45%)
May 17, 2021 2.820 2.950 2.820 2.900 47,768 +0.08(+2.84%)
May 14, 2021 2.760 2.880 2.710 2.820 21,360 +0.11(+4.06%)
May 13, 2021 2.810 2.820 2.700 2.710 59,870 -0.05(-1.81%)
May 12, 2021 2.790 2.830 2.720 2.760 25,173 -0.09(-3.16%)
May 11, 2021 2.800 2.970 2.750 2.850 84,227 -0.09(-3.06%)
May 10, 2021 2.850 2.970 2.820 2.940 59,338 +0.02(+0.68%)
May 07, 2021 2.910 2.950 2.800 2.920 126,809 +0.12(+4.29%)
May 06, 2021 2.940 2.940 2.800 2.800 31,347 -0.07(-2.44%)
May 05, 2021 2.800 2.951 2.745 2.870 57,512 +0.09(+3.24%)
May 04, 2021 2.930 2.930 2.720 2.780 59,350 -0.09(-3.14%)
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.