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 (%)
Dec 31, 2019 5.490 5.540 5.450 5.450 42,100 -0.09(-1.62%)
Dec 30, 2019 5.530 5.570 5.450 5.540 15,594 -0.01(-0.18%)
Dec 27, 2019 5.510 5.580 5.480 5.550 19,700 +0.05(+0.91%)
Dec 26, 2019 5.530 5.600 5.460 5.500 17,432 -0.14(-2.48%)
Dec 24, 2019 5.720 5.720 5.620 5.640 3,500 -0.04(-0.71%)
Dec 23, 2019 5.600 5.730 5.470 5.680 20,122 +0.12(+2.16%)
Dec 20, 2019 5.580 5.660 5.500 5.560 27,400 +0.04(+0.72%)
Dec 19, 2019 5.630 5.790 5.470 5.520 14,177 -0.14(-2.47%)
Dec 18, 2019 5.640 5.687 5.600 5.660 74,159 -0.06(-1.05%)
Dec 17, 2019 5.660 5.750 5.660 5.720 11,357 +0.01(+0.18%)
Dec 16, 2019 5.670 5.710 5.630 5.710 9,203 +0.03(+0.53%)
Dec 13, 2019 5.730 5.730 5.641 5.680 4,000 -0.07(-1.22%)
Dec 12, 2019 5.610 5.750 5.540 5.750 36,706 +0.19(+3.40%)
Dec 11, 2019 5.584 5.630 5.560 5.561 12,871 -0.04(-0.70%)
Dec 10, 2019 5.670 5.690 5.550 5.600 6,868 -0.04(-0.71%)
Dec 09, 2019 5.640 5.700 5.520 5.640 9,750 +0.00(+0.00%)
Dec 06, 2019 5.680 5.680 5.610 5.640 3,700 +0.07(+1.35%)
Dec 05, 2019 5.550 5.620 5.500 5.565 29,162 +0.02(+0.27%)
Dec 04, 2019 5.530 5.630 5.500 5.550 7,946 +0.01(+0.18%)
Dec 03, 2019 5.600 5.650 5.500 5.540 19,625 -0.20(-3.48%)
Dec 02, 2019 5.810 5.820 5.700 5.740 22,374 -0.15(-2.55%)
Nov 29, 2019 6.000 6.000 5.700 5.890 19,500 -0.10(-1.67%)
Nov 27, 2019 5.880 5.990 5.772 5.990 20,200 +0.01(+0.17%)
Nov 26, 2019 6.000 6.030 5.880 5.980 16,566 +0.00(+0.00%)
Nov 25, 2019 5.900 5.990 5.870 5.980 14,048 +0.07(+1.18%)
Nov 22, 2019 6.000 6.000 5.870 5.910 5,600 +0.01(+0.17%)
Nov 21, 2019 5.980 6.020 5.821 5.900 24,496 -0.17(-2.80%)
Nov 20, 2019 6.100 6.110 5.950 6.070 46,410 -0.04(-0.65%)
Nov 19, 2019 6.150 6.180 6.110 6.110 10,871 -0.04(-0.65%)
Nov 18, 2019 6.150 6.210 6.120 6.150 36,152 +0.00(+0.00%)
Nov 15, 2019 6.110 6.150 6.110 6.150 9,700 +0.00(+0.00%)
Nov 14, 2019 6.140 6.170 6.035 6.150 21,252 +0.01(+0.16%)
Nov 13, 2019 5.960 6.140 5.930 6.140 26,471 +0.05(+0.82%)
Nov 12, 2019 6.000 6.090 5.950 6.090 29,912 +0.01(+0.16%)
Nov 11, 2019 5.930 6.080 5.920 6.080 15,017 +0.02(+0.33%)
Nov 08, 2019 6.100 6.100 6.000 6.060 9,300 -0.07(-1.14%)
Nov 07, 2019 6.050 6.130 6.000 6.130 4,199 +0.07(+1.16%)
Nov 06, 2019 6.100 6.110 5.990 6.060 11,946 -0.09(-1.46%)
Nov 05, 2019 6.110 6.170 5.980 6.150 27,220 +0.01(+0.16%)
Nov 04, 2019 6.040 6.150 5.890 6.140 41,782 +0.28(+4.78%)
Nov 01, 2019 6.020 6.030 5.790 5.860 62,300 -0.16(-2.66%)
Oct 31, 2019 6.020 6.040 6.010 6.020 7,613 -0.04(-0.66%)
Oct 30, 2019 6.050 6.070 6.010 6.060 13,044 +0.04(+0.66%)
Oct 29, 2019 6.060 6.080 6.010 6.020 17,428 -0.11(-1.79%)
Oct 28, 2019 6.090 6.164 6.021 6.130 24,583 +0.00(+0.00%)
Oct 25, 2019 6.150 6.180 6.060 6.130 7,700 +0.03(+0.49%)
Oct 24, 2019 6.140 6.140 6.020 6.100 37,468 -0.10(-1.61%)
Oct 23, 2019 6.140 6.220 6.120 6.200 7,497 +0.00(+0.00%)
Oct 22, 2019 6.170 6.260 6.120 6.200 7,234 +0.00(+0.00%)
Oct 21, 2019 6.200 6.270 6.180 6.200 3,999 -0.10(-1.59%)
Oct 18, 2019 6.270 6.330 6.160 6.300 15,100 +0.00(+0.00%)
Oct 17, 2019 6.250 6.300 6.170 6.300 2,971 +0.05(+0.80%)
Oct 16, 2019 6.290 6.290 6.170 6.250 5,824 -0.09(-1.42%)
Oct 15, 2019 6.270 6.410 6.200 6.340 1,537 +0.00(+0.00%)
Oct 14, 2019 6.120 6.340 6.120 6.340 4,365 +0.04(+0.63%)
Oct 11, 2019 6.090 6.320 6.090 6.300 3,300 +0.22(+3.62%)
Oct 10, 2019 6.350 6.540 6.050 6.080 92,828 -0.49(-7.46%)
Oct 09, 2019 6.490 6.570 6.340 6.570 12,648 +0.08(+1.23%)
Oct 08, 2019 6.320 6.490 6.280 6.490 5,525 +0.13(+2.04%)
Oct 07, 2019 6.270 6.450 6.270 6.360 1,777 -0.02(-0.31%)
Oct 04, 2019 6.280 6.400 6.280 6.380 5,800 +0.00(+0.00%)
Oct 03, 2019 6.180 6.380 6.180 6.380 8,030 +0.00(+0.00%)
Oct 02, 2019 6.360 6.400 6.180 6.380 11,125 +0.03(+0.47%)
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.