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 26, 2021 3.340 3.390 3.099 3.200 219,500 -0.17(-5.04%)
Feb 25, 2021 3.430 3.490 3.320 3.370 105,090 -0.01(-0.30%)
Feb 24, 2021 3.290 3.460 3.260 3.380 90,318 +0.05(+1.50%)
Feb 23, 2021 3.250 3.370 3.120 3.330 124,430 -0.05(-1.48%)
Feb 22, 2021 3.340 3.420 3.300 3.380 78,260 +0.08(+2.42%)
Feb 19, 2021 3.400 3.427 3.300 3.300 123,900 -0.16(-4.62%)
Feb 18, 2021 3.480 3.550 3.320 3.460 114,187 -0.14(-3.89%)
Feb 17, 2021 3.480 3.600 3.328 3.600 143,771 +0.05(+1.41%)
Feb 16, 2021 3.230 3.860 3.230 3.550 569,162 +0.33(+10.25%)
Feb 12, 2021 3.160 3.280 3.091 3.220 183,100 +0.12(+3.87%)
Feb 11, 2021 3.100 3.260 3.080 3.100 139,085 -0.07(-2.21%)
Feb 10, 2021 2.990 3.290 2.960 3.170 173,216 +0.16(+5.32%)
Feb 09, 2021 3.030 3.050 2.920 3.010 154,765 -0.09(-2.90%)
Feb 08, 2021 3.120 3.270 2.870 3.100 389,400 -0.08(-2.52%)
Feb 05, 2021 3.880 4.070 3.010 3.180 2,650,300 +0.48(+17.78%)
Feb 04, 2021 2.570 2.850 2.560 2.700 672,056 +0.14(+5.47%)
Feb 03, 2021 2.510 2.690 2.470 2.560 81,607 +0.05(+1.99%)
Feb 02, 2021 2.500 2.510 2.430 2.510 21,685 +0.03(+1.21%)
Feb 01, 2021 2.550 2.550 2.430 2.480 43,289 -0.07(-2.75%)
Jan 29, 2021 2.460 2.550 2.410 2.550 33,000 +0.10(+4.08%)
Jan 28, 2021 2.510 2.510 2.410 2.450 43,485 -0.06(-2.39%)
Jan 27, 2021 2.530 2.545 2.460 2.510 31,438 -0.02(-0.79%)
Jan 26, 2021 2.530 2.565 2.520 2.530 34,981 +0.06(+2.43%)
Jan 25, 2021 2.500 2.580 2.450 2.470 56,457 +0.02(+0.82%)
Jan 22, 2021 2.540 2.569 2.400 2.450 26,000 +0.01(+0.41%)
Jan 21, 2021 2.380 2.464 2.380 2.440 33,533 +0.03(+1.24%)
Jan 20, 2021 2.500 2.500 2.380 2.410 72,230 -0.07(-2.82%)
Jan 19, 2021 2.550 2.597 2.450 2.480 52,698 -0.11(-4.25%)
Jan 15, 2021 2.530 2.590 2.500 2.590 23,800 +0.00(+0.00%)
Jan 14, 2021 2.590 2.600 2.480 2.590 53,931 +0.08(+3.19%)
Jan 13, 2021 2.490 2.520 2.470 2.510 15,059 +0.04(+1.62%)
Jan 12, 2021 2.490 2.500 2.470 2.470 8,169 -0.02(-0.80%)
Jan 11, 2021 2.560 2.560 2.460 2.490 4,749 -0.06(-2.35%)
Jan 08, 2021 2.450 2.600 2.450 2.550 16,500 +0.06(+2.41%)
Jan 07, 2021 2.460 2.490 2.423 2.490 6,251 +0.01(+0.40%)
Jan 06, 2021 2.460 2.490 2.400 2.480 13,096 +0.02(+0.81%)
Jan 05, 2021 2.300 2.460 2.300 2.460 23,583 +0.18(+7.89%)
Jan 04, 2021 2.400 2.400 2.210 2.280 59,614 -0.09(-3.80%)
Dec 31, 2020 2.370 2.370 2.370 40,830 -0.01(-0.42%)
Dec 30, 2020 2.393 2.393 2.330 2.380 40,830 -0.01(-0.58%)
Dec 29, 2020 2.460 2.480 2.390 2.394 18,743 -0.03(-1.08%)
Dec 28, 2020 2.480 2.480 2.400 2.420 44,664 -0.07(-2.81%)
Dec 24, 2020 2.510 2.510 2.400 2.490 29,500 -0.08(-3.11%)
Dec 23, 2020 2.460 2.570 2.410 2.570 26,452 +0.11(+4.47%)
Dec 22, 2020 2.420 2.490 2.420 2.460 19,986 +0.02(+0.82%)
Dec 21, 2020 2.470 2.470 2.430 2.440 22,784 -0.08(-3.17%)
Dec 18, 2020 2.480 2.520 2.480 2.520 19,000 +0.02(+0.80%)
Dec 17, 2020 2.480 2.550 2.460 2.500 18,587 +0.03(+1.21%)
Dec 16, 2020 2.510 2.540 2.460 2.470 20,207 -0.04(-1.59%)
Dec 15, 2020 2.510 2.530 2.480 2.510 26,970 +0.01(+0.40%)
Dec 14, 2020 2.600 2.620 2.500 2.500 63,595 -0.11(-4.21%)
Dec 11, 2020 2.674 2.674 2.550 2.610 35,500 -0.10(-3.69%)
Dec 10, 2020 2.640 2.710 2.640 2.710 24,771 -0.02(-0.73%)
Dec 09, 2020 2.650 2.750 2.650 2.730 64,660 +0.03(+1.11%)
Dec 08, 2020 2.720 2.770 2.610 2.700 62,320 -0.07(-2.53%)
Dec 07, 2020 2.720 2.780 2.650 2.770 81,392 +0.07(+2.59%)
Dec 04, 2020 2.710 2.750 2.680 2.700 42,800 +0.00(+0.00%)
Dec 03, 2020 2.600 2.710 2.600 2.700 28,680 +0.07(+2.66%)
Dec 02, 2020 2.640 2.661 2.586 2.630 48,124 -0.01(-0.38%)
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.