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 (%)
Sep 30, 2019 6.480 6.480 6.375 6.410 3,199 -0.08(-1.23%)
Sep 27, 2019 6.275 6.500 6.275 6.490 17,400 -0.01(-0.15%)
Sep 26, 2019 6.270 6.540 6.270 6.500 3,340 +0.02(+0.31%)
Sep 25, 2019 6.450 6.540 6.270 6.480 3,843 +0.05(+0.78%)
Sep 24, 2019 6.490 6.490 6.230 6.430 9,378 +0.14(+2.18%)
Sep 23, 2019 6.580 6.580 6.260 6.293 5,913 -0.12(-1.82%)
Sep 20, 2019 6.200 6.470 6.200 6.410 12,100 +0.03(+0.47%)
Sep 19, 2019 6.350 6.400 6.215 6.380 39,902 +0.08(+1.27%)
Sep 18, 2019 6.360 6.510 6.300 6.300 106,037 -0.25(-3.82%)
Sep 17, 2019 6.510 6.710 6.400 6.550 19,889 -0.19(-2.82%)
Sep 16, 2019 6.611 6.770 6.565 6.740 15,170 -0.02(-0.30%)
Sep 13, 2019 6.560 6.790 6.560 6.760 12,500 +0.05(+0.75%)
Sep 12, 2019 6.680 6.800 6.520 6.710 25,014 +0.00(+0.00%)
Sep 11, 2019 6.699 6.750 6.659 6.710 58,983 +0.11(+1.67%)
Sep 10, 2019 6.490 6.660 6.410 6.600 23,735 +0.07(+1.07%)
Sep 09, 2019 6.430 6.550 6.350 6.530 21,009 +0.02(+0.31%)
Sep 06, 2019 6.510 6.550 6.340 6.510 7,200 -0.03(-0.46%)
Sep 05, 2019 6.324 6.540 6.323 6.540 8,741 +0.17(+2.67%)
Sep 04, 2019 6.550 6.550 6.270 6.370 6,676 -0.09(-1.39%)
Sep 03, 2019 6.140 6.500 6.140 6.460 22,847 +0.18(+2.87%)
Aug 30, 2019 6.350 6.350 6.210 6.280 4,400 +0.07(+1.13%)
Aug 29, 2019 6.170 6.380 6.170 6.210 12,717 +0.00(+0.00%)
Aug 28, 2019 6.165 6.460 6.165 6.210 2,605 -0.15(-2.36%)
Aug 27, 2019 6.600 6.600 6.100 6.360 13,484 -0.12(-1.85%)
Aug 26, 2019 6.500 6.510 6.200 6.480 34,018 -0.03(-0.46%)
Aug 23, 2019 6.520 6.570 6.330 6.510 10,300 -0.14(-2.11%)
Aug 22, 2019 6.700 6.770 6.530 6.650 9,731 -0.22(-3.27%)
Aug 21, 2019 6.800 6.900 6.640 6.875 31,606 +0.18(+2.77%)
Aug 20, 2019 6.135 6.800 6.135 6.690 23,301 +0.41(+6.53%)
Aug 19, 2019 6.210 6.370 6.178 6.280 21,875 -0.02(-0.32%)
Aug 16, 2019 5.850 6.300 5.850 6.300 17,500 +0.10(+1.61%)
Aug 15, 2019 6.100 6.240 5.830 6.200 32,677 +0.08(+1.31%)
Aug 14, 2019 6.020 6.120 5.950 6.120 5,564 -0.08(-1.29%)
Aug 13, 2019 6.150 6.330 6.050 6.200 19,139 -0.05(-0.80%)
Aug 12, 2019 6.210 6.250 5.950 6.250 7,646 -0.05(-0.79%)
Aug 09, 2019 6.270 6.340 6.090 6.300 22,200 -0.04(-0.63%)
Aug 08, 2019 5.810 6.350 5.810 6.340 14,443 +0.35(+5.84%)
Aug 07, 2019 5.780 6.000 5.780 5.990 7,513 +0.13(+2.22%)
Aug 06, 2019 5.810 5.980 5.770 5.860 18,423 -0.07(-1.18%)
Aug 05, 2019 5.910 6.020 5.880 5.930 9,459 -0.09(-1.50%)
Aug 02, 2019 5.990 6.030 5.920 6.020 8,900 +0.03(+0.50%)
Aug 01, 2019 5.920 6.047 5.920 5.990 17,938 -0.05(-0.83%)
Jul 31, 2019 5.910 6.040 5.910 6.040 6,956 +0.04(+0.67%)
Jul 30, 2019 6.040 6.050 5.980 6.000 8,310 -0.06(-0.99%)
Jul 29, 2019 6.020 6.087 5.960 6.060 14,758 +0.06(+1.00%)
Jul 26, 2019 6.010 6.120 5.780 6.000 61,600 -0.28(-4.46%)
Jul 25, 2019 6.180 6.340 6.150 6.280 32,356 -0.07(-1.10%)
Jul 24, 2019 6.260 6.390 6.200 6.350 10,892 +0.00(+0.00%)
Jul 23, 2019 6.350 6.460 6.260 6.350 9,016 +0.07(+1.11%)
Jul 22, 2019 6.350 6.400 6.260 6.280 8,811 -0.12(-1.88%)
Jul 19, 2019 6.581 6.581 6.250 6.400 33,300 -0.05(-0.78%)
Jul 18, 2019 6.320 6.450 6.310 6.450 6,314 +0.00(+0.00%)
Jul 17, 2019 6.410 6.540 6.365 6.450 2,794 -0.11(-1.68%)
Jul 16, 2019 6.470 6.580 6.400 6.560 10,238 +0.01(+0.15%)
Jul 15, 2019 6.440 6.630 6.320 6.550 57,083 +0.23(+3.64%)
Jul 12, 2019 6.390 6.460 6.320 6.320 7,500 -0.10(-1.56%)
Jul 11, 2019 6.420 6.480 6.300 6.420 28,779 -0.16(-2.43%)
Jul 10, 2019 6.730 6.730 6.450 6.580 9,658 -0.05(-0.75%)
Jul 09, 2019 6.580 6.660 6.500 6.630 3,620 -0.06(-0.90%)
Jul 08, 2019 6.660 6.690 6.570 6.690 2,507 -0.01(-0.15%)
Jul 05, 2019 6.630 6.700 6.600 6.700 15,700 -0.04(-0.59%)
Jul 03, 2019 6.880 6.880 6.590 6.740 8,600 -0.14(-2.03%)
Jul 02, 2019 6.730 6.880 6.650 6.880 22,448 +0.02(+0.29%)
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.