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 (%)
May 28, 2021 4.070 4.108 3.870 3.980 103,761 -0.20(-4.78%)
May 27, 2021 3.810 4.350 3.800 4.180 169,086 +0.10(+2.45%)
May 26, 2021 3.940 4.230 3.700 4.080 191,252 +0.16(+4.08%)
May 25, 2021 3.670 4.770 3.670 3.920 1,749,109 +0.42(+12.03%)
May 24, 2021 3.200 3.650 3.129 3.499 205,283 +0.34(+10.73%)
May 21, 2021 3.050 3.250 3.040 3.160 57,216 +0.13(+4.29%)
May 20, 2021 2.804 3.050 2.804 3.030 27,302 +0.09(+3.06%)
May 19, 2021 3.010 3.010 2.811 2.940 20,668 -0.06(-2.00%)
May 18, 2021 2.890 3.030 2.850 3.000 45,507 +0.10(+3.45%)
May 17, 2021 2.820 2.950 2.820 2.900 47,768 +0.08(+2.84%)
May 14, 2021 2.760 2.880 2.710 2.820 21,360 +0.11(+4.06%)
May 13, 2021 2.810 2.820 2.700 2.710 59,870 -0.05(-1.81%)
May 12, 2021 2.790 2.830 2.720 2.760 25,173 -0.09(-3.16%)
May 11, 2021 2.800 2.970 2.750 2.850 84,227 -0.09(-3.06%)
May 10, 2021 2.850 2.970 2.820 2.940 59,338 +0.02(+0.68%)
May 07, 2021 2.910 2.950 2.800 2.920 126,809 +0.12(+4.29%)
May 06, 2021 2.940 2.940 2.800 2.800 31,347 -0.07(-2.44%)
May 05, 2021 2.800 2.951 2.745 2.870 57,512 +0.09(+3.24%)
May 04, 2021 2.930 2.930 2.720 2.780 59,350 -0.09(-3.14%)
May 03, 2021 2.920 2.920 2.780 2.870 46,082 +0.01(+0.35%)
Apr 30, 2021 2.820 2.930 2.795 2.860 30,400 -0.05(-1.72%)
Apr 29, 2021 2.890 3.050 2.870 2.910 40,564 +0.00(+0.00%)
Apr 28, 2021 2.840 2.950 2.800 2.910 67,353 +0.11(+3.93%)
Apr 27, 2021 2.800 2.890 2.750 2.800 52,182 +0.05(+1.82%)
Apr 26, 2021 2.790 2.800 2.670 2.750 42,818 +0.04(+1.48%)
Apr 23, 2021 2.670 2.810 2.660 2.710 49,300 +0.02(+0.74%)
Apr 22, 2021 2.680 2.770 2.570 2.690 56,822 +0.03(+1.13%)
Apr 21, 2021 2.610 2.750 2.610 2.660 48,021 +0.02(+0.76%)
Apr 20, 2021 2.720 2.800 2.630 2.640 42,757 -0.12(-4.35%)
Apr 19, 2021 2.840 2.880 2.710 2.760 47,168 -0.08(-2.74%)
Apr 16, 2021 2.700 2.880 2.610 2.838 116,200 +0.13(+4.71%)
Apr 15, 2021 2.860 2.910 2.590 2.710 121,226 -0.11(-3.90%)
Apr 14, 2021 2.930 3.000 2.820 2.820 74,848 -0.11(-3.75%)
Apr 13, 2021 2.960 3.040 2.800 2.930 142,807 +0.05(+1.74%)
Apr 12, 2021 3.430 3.444 2.822 2.880 469,868 -0.52(-15.29%)
Apr 09, 2021 3.500 3.550 3.400 3.400 35,100 -0.18(-5.03%)
Apr 08, 2021 3.460 3.650 3.410 3.580 64,169 +0.09(+2.58%)
Apr 07, 2021 3.640 3.670 3.480 3.490 87,697 -0.15(-4.12%)
Apr 06, 2021 3.530 3.650 3.530 3.640 48,961 +0.05(+1.39%)
Apr 05, 2021 3.750 3.792 3.530 3.590 83,122 -0.09(-2.45%)
Apr 01, 2021 3.860 3.860 3.560 3.680 173,800 -0.10(-2.65%)
Mar 31, 2021 3.710 3.841 3.580 3.780 115,224 +0.12(+3.28%)
Mar 30, 2021 3.440 3.770 3.430 3.660 136,929 +0.24(+7.02%)
Mar 29, 2021 3.690 3.730 3.310 3.420 162,701 -0.40(-10.47%)
Mar 26, 2021 3.920 4.400 3.640 3.820 554,500 +0.11(+2.96%)
Mar 25, 2021 3.500 3.830 3.480 3.710 107,484 +0.14(+3.92%)
Mar 24, 2021 4.030 4.140 3.560 3.570 104,203 -0.39(-9.85%)
Mar 23, 2021 4.290 4.330 3.920 3.960 118,119 -0.36(-8.33%)
Mar 22, 2021 4.690 4.690 4.320 4.320 189,939 -0.41(-8.67%)
Mar 19, 2021 4.680 4.800 4.500 4.730 195,400 -0.03(-0.63%)
Mar 18, 2021 5.210 5.380 4.750 4.760 309,418 -0.56(-10.53%)
Mar 17, 2021 5.070 5.700 5.070 5.320 433,954 +0.38(+7.69%)
Mar 16, 2021 5.430 5.670 4.900 4.940 315,211 -0.36(-6.79%)
Mar 15, 2021 5.810 5.860 5.030 5.300 568,668 -0.61(-10.32%)
Mar 12, 2021 4.690 5.910 4.380 5.910 1,702,400 +0.91(+18.20%)
Mar 11, 2021 3.770 5.800 3.770 5.000 7,826,437 +1.50(+42.86%)
Mar 10, 2021 3.270 3.500 3.210 3.500 246,941 +0.38(+12.18%)
Mar 09, 2021 3.170 3.180 3.060 3.120 123,549 +0.07(+2.30%)
Mar 08, 2021 3.080 3.110 2.965 3.050 78,436 +0.01(+0.33%)
Mar 05, 2021 3.120 3.240 2.900 3.040 113,600 -0.12(-3.80%)
Mar 04, 2021 3.330 3.380 3.090 3.160 137,229 -0.23(-6.78%)
Mar 03, 2021 3.330 3.450 3.300 3.390 53,896 +0.03(+0.89%)
Mar 02, 2021 3.330 3.410 3.310 3.360 54,817 +0.01(+0.30%)
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.