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 (%)
Sep 30, 2021 2.910 2.910 2.730 2.850 8,600 +0.07(+2.52%)
Sep 29, 2021 2.750 2.795 2.730 2.780 3,138 +0.02(+0.72%)
Sep 28, 2021 2.830 2.900 2.730 2.760 5,475 -0.12(-4.17%)
Sep 27, 2021 2.750 2.910 2.740 2.880 20,862 +0.13(+4.73%)
Sep 24, 2021 2.830 2.890 2.750 2.750 25,071 -0.15(-5.17%)
Sep 23, 2021 2.980 2.980 2.865 2.900 22,964 +0.00(+0.00%)
Sep 22, 2021 2.750 2.975 2.750 2.900 19,094 +0.15(+5.45%)
Sep 21, 2021 2.730 2.820 2.680 2.750 19,091 +0.01(+0.36%)
Sep 20, 2021 2.890 3.012 2.695 2.740 73,829 -0.23(-7.74%)
Sep 17, 2021 3.030 3.160 2.780 2.970 52,669 +0.06(+2.06%)
Sep 16, 2021 2.880 2.960 2.750 2.910 22,528 -0.02(-0.68%)
Sep 15, 2021 2.950 3.100 2.890 2.930 57,797 -0.14(-4.56%)
Sep 14, 2021 2.980 3.380 2.980 3.070 123,270 +0.19(+6.60%)
Sep 13, 2021 2.700 2.960 2.700 2.880 94,411 +0.22(+8.27%)
Sep 10, 2021 2.640 2.719 2.610 2.660 16,037 +0.02(+0.76%)
Sep 09, 2021 2.600 2.670 2.600 2.640 17,639 -0.02(-0.75%)
Sep 08, 2021 2.760 2.760 2.600 2.660 8,745 +0.00(+0.00%)
Sep 07, 2021 2.530 2.700 2.530 2.660 102,199 -0.01(-0.37%)
Sep 03, 2021 2.520 2.777 2.520 2.670 44,834 +0.08(+3.09%)
Sep 02, 2021 2.810 2.849 2.560 2.590 109,682 -0.26(-9.12%)
Sep 01, 2021 2.757 2.900 2.757 2.850 11,989 +0.14(+5.17%)
Aug 31, 2021 2.710 2.820 2.710 2.710 32,084 +0.00(+0.00%)
Aug 30, 2021 2.720 2.870 2.700 2.710 14,660 -0.03(-1.09%)
Aug 27, 2021 2.900 2.980 2.740 2.740 12,286 -0.02(-0.72%)
Aug 26, 2021 2.760 2.937 2.760 2.760 13,446 -0.01(-0.36%)
Aug 25, 2021 2.900 2.910 2.750 2.770 35,572 -0.04(-1.42%)
Aug 24, 2021 2.650 2.960 2.610 2.810 36,319 +0.16(+6.04%)
Aug 23, 2021 2.530 2.680 2.500 2.650 11,711 +0.19(+7.72%)
Aug 20, 2021 2.550 2.640 2.330 2.460 33,203 -0.15(-5.75%)
Aug 19, 2021 2.720 2.800 2.610 2.610 14,636 -0.20(-7.12%)
Aug 18, 2021 2.800 2.930 2.760 2.810 5,104 +0.08(+2.93%)
Aug 17, 2021 2.670 2.780 2.540 2.730 37,773 +0.03(+1.11%)
Aug 16, 2021 2.770 2.850 2.700 2.700 43,992 -0.16(-5.59%)
Aug 13, 2021 3.080 3.080 2.850 2.860 25,753 -0.27(-8.63%)
Aug 12, 2021 3.240 3.360 3.000 3.130 16,738 -0.09(-2.80%)
Aug 11, 2021 3.160 3.310 3.082 3.220 18,715 +0.15(+4.89%)
Aug 10, 2021 3.220 3.230 3.050 3.070 8,479 -0.11(-3.46%)
Aug 09, 2021 3.120 3.250 3.100 3.180 7,099 +0.06(+1.92%)
Aug 06, 2021 3.140 3.160 3.100 3.120 16,103 -0.01(-0.32%)
Aug 05, 2021 3.030 3.250 3.020 3.130 27,144 +0.10(+3.30%)
Aug 04, 2021 3.290 3.290 3.000 3.030 71,816 -0.27(-8.18%)
Aug 03, 2021 3.340 3.360 3.280 3.300 19,144 -0.10(-2.94%)
Aug 02, 2021 3.350 3.400 3.260 3.400 57,214 +0.06(+1.80%)
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%)
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.