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 (%)
Jan 31, 2022 1.730 1.770 1.710 1.760 3,233 +0.07(+4.14%)
Jan 28, 2022 1.780 1.780 1.660 1.690 33,339 -0.09(-5.06%)
Jan 27, 2022 1.820 1.858 1.780 1.780 11,025 -0.01(-0.56%)
Jan 26, 2022 1.780 1.840 1.780 1.790 9,541 -0.04(-2.19%)
Jan 25, 2022 1.860 1.915 1.780 1.830 7,348 -0.01(-0.50%)
Jan 24, 2022 1.750 1.839 1.750 1.839 31,095 +0.10(+5.70%)
Jan 21, 2022 2.080 2.150 1.680 1.740 164,686 -0.56(-24.35%)
Jan 20, 2022 2.270 2.383 2.260 2.300 24,256 +0.04(+1.77%)
Jan 19, 2022 2.200 2.470 2.200 2.260 49,885 +0.16(+7.62%)
Jan 18, 2022 2.187 2.187 2.070 2.100 11,063 +0.01(+0.48%)
Jan 14, 2022 2.090 0 -0.06(-2.79%)
Jan 13, 2022 2.180 2.200 2.090 2.150 22,724 +0.06(+2.87%)
Jan 12, 2022 2.070 2.140 2.050 2.090 18,438 +0.09(+4.50%)
Jan 11, 2022 1.860 2.000 1.860 2.000 8,600 +0.00(+0.00%)
Jan 10, 2022 1.900 2.060 1.900 2.000 7,329 -0.05(-2.44%)
Jan 07, 2022 2.080 2.160 2.050 2.050 10,453 +0.03(+1.49%)
Jan 06, 2022 2.070 2.070 1.940 2.020 11,733 -0.08(-3.81%)
Jan 05, 2022 2.010 2.100 2.000 2.100 2,655 +0.00(+0.00%)
Jan 04, 2022 2.140 2.140 1.990 2.100 6,266 +0.05(+2.44%)
Jan 03, 2022 1.900 2.050 1.900 2.050 3,712 +0.07(+3.54%)
Dec 31, 2021 1.840 1.980 1.840 1.980 14,502 +0.08(+4.21%)
Dec 30, 2021 1.900 1.935 1.850 1.900 22,217 +0.00(+0.00%)
Dec 29, 2021 1.910 1.990 1.900 1.900 21,620 -0.01(-0.53%)
Dec 28, 2021 1.860 1.970 1.860 1.910 13,254 -0.04(-2.05%)
Dec 27, 2021 1.930 2.021 1.900 1.950 14,835 -0.09(-4.65%)
Dec 23, 2021 1.990 2.100 1.940 2.045 9,796 +0.02(+1.24%)
Dec 22, 2021 2.060 2.060 1.950 2.020 19,044 +0.01(+0.50%)
Dec 21, 2021 2.040 2.050 1.920 2.010 10,982 -0.20(-9.05%)
Dec 20, 2021 2.120 2.210 2.120 2.210 790 -0.02(-0.90%)
Dec 17, 2021 2.150 2.230 2.069 2.230 24,390 +0.17(+8.25%)
Dec 16, 2021 2.030 2.140 1.900 2.060 3,425 +0.12(+6.19%)
Dec 15, 2021 1.900 1.990 1.890 1.940 2,943 -0.03(-1.52%)
Dec 14, 2021 1.930 2.020 1.863 1.970 11,334 -0.04(-1.99%)
Dec 13, 2021 1.900 2.150 1.900 2.010 3,068 -0.07(-3.37%)
Dec 10, 2021 1.950 2.080 1.910 2.080 3,999 +0.04(+1.96%)
Dec 09, 2021 1.800 2.083 1.800 2.040 19,749 +0.09(+4.60%)
Dec 08, 2021 1.820 1.970 1.820 1.950 8,434 +0.00(+0.01%)
Dec 07, 2021 1.750 1.980 1.750 1.950 17,538 +0.15(+8.33%)
Dec 06, 2021 1.670 1.850 1.610 1.800 13,837 +0.06(+3.45%)
Dec 03, 2021 1.700 1.880 1.560 1.740 54,414 -0.08(-4.40%)
Dec 02, 2021 1.850 1.870 1.810 1.820 14,627 -0.01(-0.55%)
Dec 01, 2021 2.020 2.040 1.810 1.830 22,635 -0.16(-8.04%)
Nov 30, 2021 2.140 2.000 1.880 1.990 22,537 -0.01(-0.50%)
Nov 29, 2021 2.166 2.166 1.920 2.000 40,291 -0.18(-8.26%)
Nov 26, 2021 2.200 2.200 2.080 2.180 4,273 +0.03(+1.40%)
Nov 24, 2021 2.010 2.170 2.010 2.150 8,818 +0.05(+2.38%)
Nov 23, 2021 2.300 2.340 2.080 2.100 68,941 -0.23(-9.87%)
Nov 22, 2021 2.420 2.460 2.320 2.330 23,785 -0.08(-3.32%)
Nov 19, 2021 2.450 2.530 2.400 2.410 16,520 -0.07(-2.82%)
Nov 18, 2021 2.680 2.500 2.470 2.480 23,241 -0.17(-6.42%)
Nov 17, 2021 2.540 2.670 2.540 2.650 12,270 +0.08(+3.11%)
Nov 16, 2021 2.541 2.631 2.520 2.570 9,086 +0.02(+0.98%)
Nov 15, 2021 2.500 2.550 2.500 2.545 32,538 +0.02(+0.99%)
Nov 12, 2021 2.490 2.550 2.480 2.520 4,210 +0.02(+0.80%)
Nov 11, 2021 2.510 2.560 2.480 2.500 16,720 +0.00(+0.00%)
Nov 10, 2021 2.490 2.500 15,422 +0.01(+0.40%)
Nov 09, 2021 2.550 2.600 2.450 2.490 13,769 -0.01(-0.40%)
Nov 08, 2021 2.450 2.590 2.450 2.500 36,059 +0.03(+1.21%)
Nov 05, 2021 2.500 2.524 2.420 2.470 18,021 -0.07(-2.76%)
Nov 04, 2021 2.520 2.540 2.520 2.540 6,771 +0.03(+1.20%)
Nov 03, 2021 2.580 2.590 2.490 2.510 23,482 -0.01(-0.40%)
Nov 02, 2021 2.620 2.620 2.520 2.520 62,157 -0.16(-5.97%)
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.