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 (%)
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%)
Nov 01, 2021 2.630 2.710 2.620 2.680 19,023 +0.06(+2.29%)
Oct 29, 2021 2.699 2.699 2.620 2.620 17,420 -0.02(-0.76%)
Oct 28, 2021 2.740 2.740 2.620 2.640 52,281 -0.09(-3.30%)
Oct 27, 2021 2.800 2.900 2.710 2.730 20,089 -0.08(-2.85%)
Oct 26, 2021 2.910 2.810 29,549 -0.16(-5.39%)
Oct 25, 2021 2.820 3.130 2.805 2.970 99,433 +0.17(+6.07%)
Oct 22, 2021 2.740 2.800 2.740 2.800 7,954 +0.03(+1.17%)
Oct 21, 2021 2.710 2.860 2.700 2.768 58,112 -0.01(-0.45%)
Oct 20, 2021 2.850 2.850 2.700 2.780 42,124 -0.09(-3.14%)
Oct 19, 2021 2.800 2.900 2.800 2.870 27,696 -0.06(-2.05%)
Oct 18, 2021 2.980 2.980 2.840 2.930 15,745 -0.05(-1.68%)
Oct 15, 2021 2.910 3.020 2.910 2.980 22,228 +0.02(+0.68%)
Oct 14, 2021 3.000 3.000 2.900 2.960 40,760 -0.02(-0.67%)
Oct 13, 2021 2.780 3.020 2.780 2.980 11,195 +0.11(+3.83%)
Oct 12, 2021 2.820 3.020 2.820 2.870 58,874 +0.06(+2.14%)
Oct 11, 2021 2.860 2.920 2.810 2.810 11,353 -0.04(-1.40%)
Oct 08, 2021 2.810 2.930 2.790 2.850 2,713 -0.06(-2.06%)
Oct 07, 2021 2.840 2.920 2.750 2.910 8,466 +0.03(+1.04%)
Oct 06, 2021 2.770 2.880 2.649 2.880 9,340 +0.12(+4.35%)
Oct 05, 2021 2.670 2.840 2.650 2.760 26,427 +0.08(+2.99%)
Oct 04, 2021 2.700 2.750 2.650 2.680 25,054 -0.06(-2.19%)
Oct 01, 2021 2.910 2.910 2.740 2.740 9,888 -0.11(-3.86%)
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%)
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.