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 (%)
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%)
Feb 03, 2020 5.300 5.450 5.290 5.300 17,803 -0.02(-0.38%)
Jan 31, 2020 5.410 5.460 5.310 5.320 11,500 -0.17(-3.10%)
Jan 30, 2020 5.490 5.490 5.400 5.490 4,441 -0.01(-0.18%)
Jan 29, 2020 5.453 5.501 5.370 5.500 9,300 -0.02(-0.36%)
Jan 28, 2020 5.450 5.560 5.450 5.520 2,975 +0.07(+1.28%)
Jan 27, 2020 5.600 5.610 5.280 5.450 22,526 -0.18(-3.28%)
Jan 24, 2020 5.799 5.814 5.610 5.635 20,100 -0.18(-3.01%)
Jan 23, 2020 5.713 5.850 5.713 5.810 11,073 -0.10(-1.69%)
Jan 22, 2020 5.880 5.970 5.806 5.910 8,544 +0.03(+0.51%)
Jan 21, 2020 5.750 5.880 5.710 5.880 33,020 +0.17(+2.98%)
Jan 17, 2020 5.720 5.728 5.650 5.710 25,400 -0.06(-1.04%)
Jan 16, 2020 5.740 5.850 5.740 5.770 13,071 +0.05(+0.87%)
Jan 15, 2020 5.720 5.720 5.720 5.720 1,449 +0.00(+0.00%)
Jan 14, 2020 5.740 5.780 5.690 5.720 9,645 -0.08(-1.38%)
Jan 13, 2020 5.820 5.848 5.630 5.800 16,803 -0.08(-1.36%)
Jan 10, 2020 5.880 5.880 5.662 5.880 4,000 +0.05(+0.86%)
Jan 09, 2020 5.830 5.920 5.820 5.830 4,290 +0.00(+0.00%)
Jan 08, 2020 5.770 5.900 5.720 5.830 25,364 +0.01(+0.17%)
Jan 07, 2020 5.677 5.820 5.611 5.820 33,405 +0.15(+2.65%)
Jan 06, 2020 5.500 5.680 5.500 5.670 16,216 +0.02(+0.35%)
Jan 03, 2020 5.480 5.650 5.460 5.650 13,100 +0.07(+1.25%)
Jan 02, 2020 5.600 5.630 5.450 5.580 32,184 +0.13(+2.39%)
Dec 31, 2019 5.490 5.540 5.450 5.450 42,100 -0.09(-1.62%)
Dec 30, 2019 5.530 5.570 5.450 5.540 15,594 -0.01(-0.18%)
Dec 27, 2019 5.510 5.580 5.480 5.550 19,700 +0.05(+0.91%)
Dec 26, 2019 5.530 5.600 5.460 5.500 17,432 -0.14(-2.48%)
Dec 24, 2019 5.720 5.720 5.620 5.640 3,500 -0.04(-0.71%)
Dec 23, 2019 5.600 5.730 5.470 5.680 20,122 +0.12(+2.16%)
Dec 20, 2019 5.580 5.660 5.500 5.560 27,400 +0.04(+0.72%)
Dec 19, 2019 5.630 5.790 5.470 5.520 14,177 -0.14(-2.47%)
Dec 18, 2019 5.640 5.687 5.600 5.660 74,159 -0.06(-1.05%)
Dec 17, 2019 5.660 5.750 5.660 5.720 11,357 +0.01(+0.18%)
Dec 16, 2019 5.670 5.710 5.630 5.710 9,203 +0.03(+0.53%)
Dec 13, 2019 5.730 5.730 5.641 5.680 4,000 -0.07(-1.22%)
Dec 12, 2019 5.610 5.750 5.540 5.750 36,706 +0.19(+3.40%)
Dec 11, 2019 5.584 5.630 5.560 5.561 12,871 -0.04(-0.70%)
Dec 10, 2019 5.670 5.690 5.550 5.600 6,868 -0.04(-0.71%)
Dec 09, 2019 5.640 5.700 5.520 5.640 9,750 +0.00(+0.00%)
Dec 06, 2019 5.680 5.680 5.610 5.640 3,700 +0.07(+1.35%)
Dec 05, 2019 5.550 5.620 5.500 5.565 29,162 +0.02(+0.27%)
Dec 04, 2019 5.530 5.630 5.500 5.550 7,946 +0.01(+0.18%)
Dec 03, 2019 5.600 5.650 5.500 5.540 19,625 -0.20(-3.48%)
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.