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 )

N/A 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 (%)
Jan 31, 2019 7.090 7.420 7.030 7.270 96,825 +0.17(+2.39%)
Jan 30, 2019 6.800 7.340 6.730 7.100 171,164 +0.25(+3.65%)
Jan 29, 2019 6.470 6.880 6.470 6.850 155,590 +0.28(+4.26%)
Jan 28, 2019 6.630 6.690 6.400 6.570 81,709 -0.08(-1.20%)
Jan 25, 2019 6.620 6.750 6.500 6.650 103,600 +0.06(+0.91%)
Jan 24, 2019 6.380 6.740 6.360 6.590 65,969 +0.08(+1.23%)
Jan 23, 2019 6.470 6.640 6.400 6.510 65,349 +0.00(+0.00%)
Jan 22, 2019 6.510 6.630 6.440 6.510 73,869 -0.22(-3.27%)
Jan 18, 2019 6.700 6.900 6.600 6.730 59,800 +0.08(+1.20%)
Jan 17, 2019 6.640 6.750 6.570 6.650 35,697 +0.01(+0.15%)
Jan 16, 2019 6.610 6.800 6.580 6.640 48,317 +0.00(+0.00%)
Jan 15, 2019 6.550 6.790 6.532 6.640 35,818 +0.09(+1.37%)
Jan 14, 2019 6.530 6.660 6.520 6.550 27,587 -0.04(-0.61%)
Jan 11, 2019 6.690 6.780 6.500 6.590 78,700 -0.10(-1.49%)
Jan 10, 2019 6.800 6.900 6.660 6.690 48,236 -0.14(-2.05%)
Jan 09, 2019 6.650 6.990 6.530 6.830 108,988 +0.24(+3.64%)
Jan 08, 2019 6.930 6.930 6.520 6.590 107,724 -0.31(-4.49%)
Jan 07, 2019 6.430 6.950 6.430 6.900 123,272 +0.51(+7.98%)
Jan 04, 2019 6.110 6.600 6.090 6.390 178,800 +0.30(+4.93%)
Jan 03, 2019 6.100 6.270 5.910 6.090 118,878 -0.03(-0.49%)
Jan 02, 2019 5.770 6.550 5.690 6.120 146,967 +0.28(+4.79%)
Dec 31, 2018 6.000 6.000 5.600 5.840 135,800 -0.20(-3.31%)
Dec 28, 2018 5.900 6.120 5.780 6.040 163,000 +0.09(+1.51%)
Dec 27, 2018 5.880 5.980 5.850 5.950 36,914 +0.00(+0.00%)
Dec 26, 2018 5.870 6.000 5.646 5.950 136,695 +0.09(+1.54%)
Dec 24, 2018 5.810 5.900 5.790 5.860 41,700 -0.05(-0.85%)
Dec 21, 2018 5.770 5.980 5.600 5.910 106,800 +0.16(+2.78%)
Dec 20, 2018 6.170 6.290 5.670 5.750 157,791 -0.55(-8.73%)
Dec 19, 2018 6.120 6.340 6.075 6.300 389,006 +0.18(+2.94%)
Dec 18, 2018 6.350 6.350 6.060 6.120 124,615 +0.10(+1.66%)
Dec 17, 2018 6.040 6.190 5.997 6.020 91,987 -0.07(-1.15%)
Dec 14, 2018 6.050 6.350 6.050 6.090 111,600 -0.14(-2.25%)
Dec 13, 2018 6.200 6.370 6.110 6.230 117,136 +0.10(+1.63%)
Dec 12, 2018 6.380 6.450 6.120 6.130 119,662 -0.12(-1.92%)
Dec 11, 2018 6.240 6.440 5.870 6.250 246,401 +0.10(+1.63%)
Dec 10, 2018 6.650 6.750 6.050 6.150 298,197 -0.59(-8.75%)
Dec 07, 2018 7.010 7.210 6.570 6.740 227,200 -0.40(-5.60%)
Dec 06, 2018 6.980 7.330 6.980 7.140 219,442 -0.22(-2.99%)
Dec 04, 2018 7.700 7.700 7.350 7.360 219,400 -0.37(-4.79%)
Dec 03, 2018 7.900 7.900 7.410 7.730 447,165 +0.13(+1.71%)
Nov 30, 2018 7.640 7.900 7.460 7.600 521,200 -0.04(-0.52%)
Nov 29, 2018 7.330 7.890 7.130 7.640 743,452 -0.80(-9.48%)
Nov 28, 2018 8.410 8.480 8.180 8.440 217,666 +0.17(+2.06%)
Nov 27, 2018 8.170 8.402 8.170 8.270 186,127 -0.04(-0.48%)
Nov 26, 2018 7.950 8.550 7.890 8.310 412,929 +0.36(+4.53%)
Nov 23, 2018 8.000 8.050 7.740 7.950 169,700 +0.00(+0.00%)
Nov 21, 2018 7.950 7.950 7.950 0 +0.18(+2.32%)
Nov 20, 2018 7.530 8.000 7.370 7.770 428,182 -0.09(-1.15%)
Nov 19, 2018 8.080 8.130 7.470 7.860 477,225 -0.09(-1.13%)
Nov 16, 2018 7.970 8.390 7.720 7.950 1,675,600 +0.12(+1.53%)
Nov 15, 2018 11.26 11.49 6.700 7.830 5,892,564 -8.82(-52.97%)
Nov 14, 2018 16.84 17.09 16.58 16.65 63,220 -0.10(-0.60%)
Nov 13, 2018 17.31 17.31 16.68 16.75 34,288 -0.44(-2.56%)
Nov 12, 2018 16.82 17.37 16.55 17.19 62,224 +0.35(+2.08%)
Nov 09, 2018 17.28 17.33 16.36 16.84 149,500 -0.35(-2.04%)
Nov 08, 2018 17.37 17.69 17.10 17.19 32,992 -0.56(-3.15%)
Nov 07, 2018 18.07 18.07 16.91 17.75 212,800 -0.16(-0.89%)
Nov 06, 2018 17.60 18.01 17.60 17.91 24,806 +0.16(+0.90%)
Nov 05, 2018 17.80 18.38 17.68 17.75 23,539 -0.17(-0.95%)
Nov 02, 2018 18.97 18.97 17.92 17.92 66,100 -0.96(-5.08%)
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.