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 31, 2019 6.560 6.790 6.510 6.620 30,100 +0.08(+1.22%)
May 30, 2019 6.520 6.740 6.500 6.540 80,238 -0.12(-1.80%)
May 29, 2019 6.620 6.850 6.600 6.660 47,706 -0.11(-1.62%)
May 28, 2019 7.110 7.110 6.660 6.770 50,263 -0.33(-4.65%)
May 24, 2019 7.000 7.180 6.820 7.100 65,400 -0.10(-1.39%)
May 23, 2019 7.440 7.440 7.200 7.200 38,783 -0.20(-2.70%)
May 22, 2019 7.460 7.590 7.350 7.400 47,173 -0.03(-0.40%)
May 21, 2019 7.680 7.680 7.400 7.430 45,426 -0.09(-1.20%)
May 20, 2019 7.400 7.680 7.310 7.520 42,191 +0.04(+0.53%)
May 17, 2019 7.400 7.840 7.400 7.480 50,200 -0.09(-1.19%)
May 16, 2019 7.700 7.990 7.490 7.570 56,858 -0.01(-0.13%)
May 15, 2019 7.450 7.770 7.400 7.580 43,266 +0.03(+0.40%)
May 14, 2019 7.249 7.705 7.221 7.550 52,805 +0.40(+5.59%)
May 13, 2019 7.300 7.370 7.150 7.150 52,376 -0.30(-4.03%)
May 10, 2019 7.350 7.650 7.350 7.450 50,800 +0.06(+0.81%)
May 09, 2019 7.550 7.698 7.320 7.390 124,042 -0.18(-2.38%)
May 08, 2019 7.580 7.770 7.570 7.570 57,190 -0.14(-1.82%)
May 07, 2019 7.960 8.090 7.640 7.710 85,116 -0.25(-3.14%)
May 06, 2019 7.800 8.150 7.748 7.960 70,532 -0.04(-0.50%)
May 03, 2019 8.150 8.150 8.000 8.000 17,000 -0.04(-0.50%)
May 02, 2019 7.850 8.120 7.850 8.040 50,154 +0.13(+1.64%)
May 01, 2019 7.800 8.095 7.800 7.910 49,351 +0.09(+1.15%)
Apr 30, 2019 8.050 8.050 7.820 7.820 64,223 -0.22(-2.74%)
Apr 29, 2019 8.160 8.230 8.000 8.040 58,959 -0.12(-1.47%)
Apr 26, 2019 8.000 8.160 7.990 8.160 36,200 +0.11(+1.37%)
Apr 25, 2019 7.920 8.130 7.920 8.050 102,450 +0.04(+0.50%)
Apr 24, 2019 8.020 8.150 7.990 8.010 142,232 +0.01(+0.12%)
Apr 23, 2019 8.020 8.270 7.820 8.000 131,917 -0.03(-0.37%)
Apr 22, 2019 7.900 8.030 7.765 8.030 83,405 +0.13(+1.65%)
Apr 18, 2019 7.920 8.060 7.720 7.900 110,400 +0.13(+1.67%)
Apr 17, 2019 7.740 7.910 7.390 7.770 264,917 +0.06(+0.78%)
Apr 16, 2019 7.450 7.870 7.415 7.710 155,531 +0.26(+3.49%)
Apr 15, 2019 7.650 7.810 7.440 7.450 97,608 -0.21(-2.74%)
Apr 12, 2019 7.420 7.770 7.420 7.660 88,000 +0.24(+3.23%)
Apr 11, 2019 7.370 7.630 7.370 7.420 103,047 +0.03(+0.41%)
Apr 10, 2019 7.420 7.540 7.294 7.390 86,249 +0.06(+0.82%)
Apr 09, 2019 7.320 7.620 7.250 7.330 91,752 +0.06(+0.83%)
Apr 08, 2019 6.960 7.470 6.960 7.270 152,691 +0.19(+2.68%)
Apr 05, 2019 6.690 7.235 6.660 7.080 187,300 +0.48(+7.27%)
Apr 04, 2019 6.620 6.690 6.550 6.600 119,844 -0.02(-0.30%)
Apr 03, 2019 6.660 6.790 6.600 6.620 134,928 -0.03(-0.45%)
Apr 02, 2019 6.520 6.840 6.520 6.650 152,008 +0.11(+1.68%)
Apr 01, 2019 6.590 6.760 6.410 6.540 270,056 -0.06(-0.91%)
Mar 29, 2019 6.680 6.950 6.570 6.600 199,300 -0.07(-1.05%)
Mar 28, 2019 6.530 6.890 6.410 6.670 181,830 -0.17(-2.49%)
Mar 27, 2019 6.680 7.050 6.680 6.840 129,361 +0.16(+2.40%)
Mar 26, 2019 6.790 6.930 6.630 6.680 134,162 -0.14(-2.05%)
Mar 25, 2019 7.110 7.238 6.810 6.820 176,534 -0.29(-4.08%)
Mar 22, 2019 7.600 7.670 7.100 7.110 211,600 -0.83(-10.45%)
Mar 21, 2019 7.890 8.180 7.250 7.940 379,896 +0.02(+0.25%)
Mar 20, 2019 8.170 8.170 7.900 7.920 103,260 -0.24(-2.94%)
Mar 19, 2019 8.220 8.360 8.110 8.160 152,379 +0.04(+0.49%)
Mar 18, 2019 8.210 8.370 8.060 8.120 73,519 +0.01(+0.12%)
Mar 15, 2019 8.150 8.290 8.090 8.110 102,200 +0.00(+0.00%)
Mar 14, 2019 8.110 8.200 8.010 8.110 65,900 -0.04(-0.49%)
Mar 13, 2019 8.400 8.500 8.110 8.150 84,758 -0.32(-3.78%)
Mar 12, 2019 8.360 8.600 8.295 8.470 96,111 +0.19(+2.29%)
Mar 11, 2019 8.120 8.440 8.060 8.280 186,541 +0.18(+2.22%)
Mar 08, 2019 8.000 8.170 7.920 8.100 110,000 -0.09(-1.10%)
Mar 07, 2019 8.310 8.400 8.000 8.190 155,213 -0.17(-2.03%)
Mar 06, 2019 8.300 8.800 8.230 8.360 376,515 +0.16(+1.95%)
Mar 05, 2019 8.060 8.580 8.020 8.200 371,569 +0.21(+2.63%)
Mar 04, 2019 8.320 8.390 7.930 7.990 195,863 -0.16(-1.96%)
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.