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 (%)
Jul 31, 2020 2.820 2.860 2.700 2.795 20,800 -0.02(-0.79%)
Jul 30, 2020 2.850 2.860 2.781 2.817 11,016 -0.02(-0.62%)
Jul 29, 2020 2.900 2.920 2.780 2.835 19,266 -0.04(-1.22%)
Jul 28, 2020 2.976 3.010 2.870 2.870 4,951 -0.18(-5.90%)
Jul 27, 2020 2.910 3.050 2.810 3.050 11,136 +0.07(+2.35%)
Jul 24, 2020 3.050 3.070 2.800 2.980 42,000 -0.09(-2.93%)
Jul 23, 2020 3.200 3.200 3.060 3.070 21,053 -0.15(-4.66%)
Jul 22, 2020 3.220 3.310 3.060 3.220 128,152 -0.07(-2.13%)
Jul 21, 2020 3.290 3.370 3.100 3.290 119,261 +0.07(+2.17%)
Jul 20, 2020 3.180 3.270 3.017 3.220 130,611 +0.07(+2.22%)
Jul 17, 2020 3.250 3.310 3.150 3.150 34,200 -0.05(-1.56%)
Jul 16, 2020 3.200 3.340 2.990 3.200 197,058 -0.01(-0.31%)
Jul 15, 2020 3.420 3.480 3.160 3.210 70,873 -0.19(-5.59%)
Jul 14, 2020 3.320 3.660 3.150 3.400 148,069 -0.05(-1.45%)
Jul 13, 2020 3.540 3.540 3.300 3.450 14,242 +0.02(+0.58%)
Jul 10, 2020 3.380 3.430 3.200 3.430 10,400 +0.06(+1.78%)
Jul 09, 2020 3.650 3.650 3.190 3.370 18,566 -0.03(-0.88%)
Jul 08, 2020 3.140 3.510 3.140 3.400 202,769 +0.22(+6.92%)
Jul 07, 2020 2.980 3.500 2.920 3.180 154,733 +0.13(+4.26%)
Jul 06, 2020 3.030 3.220 3.010 3.050 58,562 +0.08(+2.69%)
Jul 02, 2020 2.900 3.140 2.800 2.970 135,400 +0.21(+7.61%)
Jul 01, 2020 2.790 2.857 2.760 2.760 6,104 -0.07(-2.47%)
Jun 30, 2020 2.700 2.850 2.700 2.830 10,976 +0.07(+2.54%)
Jun 29, 2020 2.800 2.880 2.650 2.760 11,704 -0.03(-1.08%)
Jun 26, 2020 2.730 2.800 2.690 2.790 5,400 -0.05(-1.76%)
Jun 25, 2020 2.880 2.880 2.560 2.840 13,153 -0.04(-1.39%)
Jun 24, 2020 2.890 2.930 2.810 2.880 7,168 -0.08(-2.70%)
Jun 23, 2020 3.000 3.000 2.920 2.960 11,582 +0.07(+2.42%)
Jun 22, 2020 2.980 2.980 2.880 2.890 13,138 -0.07(-2.37%)
Jun 19, 2020 3.100 3.100 2.960 2.960 36,100 -0.07(-2.31%)
Jun 18, 2020 3.160 3.210 3.020 3.030 22,168 -0.13(-4.11%)
Jun 17, 2020 3.200 3.260 3.130 3.160 21,445 -0.12(-3.66%)
Jun 16, 2020 3.260 3.710 3.010 3.280 83,933 +0.11(+3.47%)
Jun 15, 2020 3.610 3.660 3.050 3.170 62,762 -0.38(-10.77%)
Jun 12, 2020 3.670 3.870 3.160 3.553 80,000 +0.00(+0.07%)
Jun 11, 2020 3.650 3.680 3.154 3.550 161,762 +0.24(+7.25%)
Jun 10, 2020 3.340 3.440 3.270 3.310 11,959 -0.07(-2.07%)
Jun 09, 2020 3.440 3.440 3.227 3.380 9,828 +0.03(+0.90%)
Jun 08, 2020 3.130 3.450 3.130 3.350 37,895 +0.19(+6.08%)
Jun 05, 2020 3.141 3.260 3.140 3.158 24,400 -0.02(-0.69%)
Jun 04, 2020 2.970 3.215 2.970 3.180 29,350 +0.21(+7.07%)
Jun 03, 2020 3.170 3.170 2.900 2.970 23,319 -0.07(-2.30%)
Jun 02, 2020 2.880 3.050 2.876 3.040 24,484 +0.14(+4.83%)
Jun 01, 2020 3.080 3.080 2.833 2.900 19,981 -0.09(-3.01%)
May 29, 2020 3.140 3.240 2.870 2.990 40,300 +0.14(+4.91%)
May 28, 2020 2.800 3.070 2.749 2.850 39,550 +0.13(+4.78%)
May 27, 2020 2.780 2.780 2.700 2.720 18,521 +0.10(+3.82%)
May 26, 2020 2.660 2.770 2.570 2.620 14,128 +0.06(+2.34%)
May 22, 2020 2.650 2.663 2.560 2.560 3,600 -0.04(-1.54%)
May 21, 2020 2.640 2.670 2.600 2.600 4,188 -0.10(-3.70%)
May 20, 2020 2.720 2.760 2.630 2.700 16,430 +0.08(+3.05%)
May 19, 2020 2.700 2.700 2.620 2.620 840 -0.01(-0.38%)
May 18, 2020 2.620 2.680 2.600 2.630 5,265 +0.05(+1.94%)
May 15, 2020 2.550 2.580 2.550 2.580 2,900 -0.00(-0.14%)
May 14, 2020 2.644 2.644 2.580 2.583 8,133 -0.02(-0.63%)
May 13, 2020 2.700 2.720 2.600 2.600 24,742 -0.08(-2.99%)
May 12, 2020 2.780 2.780 2.620 2.680 5,352 -0.07(-2.55%)
May 11, 2020 2.660 2.750 2.630 2.750 2,711 +0.00(+0.00%)
May 08, 2020 2.690 2.770 2.690 2.750 2,700 +0.09(+3.38%)
May 07, 2020 2.700 2.700 2.620 2.660 6,497 +0.02(+0.76%)
May 06, 2020 2.530 2.640 2.450 2.640 5,810 +0.12(+4.76%)
May 05, 2020 2.700 2.740 2.520 2.520 5,776 -0.12(-4.55%)
May 04, 2020 2.555 2.640 2.550 2.640 1,223 -0.07(-2.58%)
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.