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, 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%)
Apr 01, 2020 3.200 3.200 3.060 3.100 6,679 -0.11(-3.43%)
Mar 31, 2020 3.380 3.400 3.210 3.210 15,624 -0.19(-5.59%)
Mar 30, 2020 3.200 3.400 3.160 3.400 8,591 +0.13(+3.98%)
Mar 27, 2020 3.450 3.450 3.040 3.270 14,200 -0.13(-3.82%)
Mar 26, 2020 3.050 3.410 2.930 3.400 52,135 +0.28(+8.97%)
Mar 25, 2020 3.240 3.240 3.120 3.120 13,913 +0.11(+3.65%)
Mar 24, 2020 3.340 3.440 3.010 3.010 20,435 -0.11(-3.53%)
Mar 23, 2020 3.150 3.390 3.100 3.120 13,614 -0.33(-9.57%)
Mar 20, 2020 3.190 3.470 3.090 3.450 17,000 +0.25(+7.81%)
Mar 19, 2020 2.810 3.200 2.637 3.200 17,484 +0.28(+9.59%)
Mar 18, 2020 2.920 2.940 2.680 2.920 53,878 -0.20(-6.41%)
Mar 17, 2020 2.800 3.180 2.710 3.120 34,921 +0.12(+3.90%)
Mar 16, 2020 3.216 3.340 3.000 3.003 19,735 -0.43(-12.45%)
Mar 13, 2020 3.530 3.640 3.100 3.430 66,900 -0.12(-3.38%)
Mar 12, 2020 3.510 3.650 3.500 3.550 58,502 -0.15(-4.05%)
Mar 11, 2020 3.630 3.700 3.530 3.700 35,999 +0.06(+1.65%)
Mar 10, 2020 3.600 3.730 3.600 3.640 24,762 +0.07(+1.96%)
Mar 09, 2020 3.720 3.900 3.520 3.570 60,117 -0.34(-8.65%)
Mar 06, 2020 4.150 4.150 3.890 3.908 143,500 -0.25(-6.05%)
Mar 05, 2020 4.260 4.260 4.080 4.160 8,691 -0.10(-2.35%)
Mar 04, 2020 4.450 4.460 4.247 4.260 40,627 -0.21(-4.70%)
Mar 03, 2020 4.480 4.550 4.450 4.470 10,125 -0.03(-0.67%)
Mar 02, 2020 4.650 4.650 4.450 4.500 55,687 -0.19(-4.05%)
Feb 28, 2020 4.940 4.940 4.620 4.690 37,300 -0.25(-5.06%)
Feb 27, 2020 5.000 5.000 4.860 4.940 30,460 -0.10(-1.98%)
Feb 26, 2020 5.120 5.150 5.010 5.040 20,344 -0.03(-0.63%)
Feb 25, 2020 5.010 5.080 5.010 5.072 5,048 +0.04(+0.83%)
Feb 24, 2020 5.220 5.330 5.000 5.030 80,608 -0.18(-3.45%)
Feb 21, 2020 5.221 5.221 5.200 5.210 37,900 -0.01(-0.19%)
Feb 20, 2020 5.180 5.240 5.150 5.220 16,327 -0.07(-1.32%)
Feb 19, 2020 5.110 5.330 5.030 5.290 41,189 +0.14(+2.72%)
Feb 18, 2020 5.100 5.150 5.050 5.150 7,497 +0.02(+0.39%)
Feb 14, 2020 5.130 5.180 5.120 5.130 12,200 -0.02(-0.39%)
Feb 13, 2020 5.330 5.330 5.130 5.150 12,039 -0.12(-2.28%)
Feb 12, 2020 5.260 5.360 5.260 5.270 13,273 +0.04(+0.76%)
Feb 11, 2020 5.170 5.250 5.130 5.230 7,989 +0.04(+0.77%)
Feb 10, 2020 5.300 5.360 5.100 5.190 49,401 -0.14(-2.63%)
Feb 07, 2020 5.410 5.410 5.300 5.330 22,100 -0.16(-2.91%)
Feb 06, 2020 5.340 5.500 5.286 5.490 62,155 +0.11(+2.04%)
Feb 05, 2020 5.400 5.410 5.350 5.380 10,623 -0.04(-0.74%)
Feb 04, 2020 5.330 5.450 5.260 5.420 7,451 +0.12(+2.26%)
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.