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 (%)
Nov 30, 2020 2.700 2.700 2.600 2.640 54,875 -0.06(-2.22%)
Nov 27, 2020 2.710 2.710 2.690 2.700 22,700 -0.02(-0.74%)
Nov 25, 2020 2.750 2.820 2.500 2.720 68,000 +0.00(+0.00%)
Nov 24, 2020 2.670 2.750 2.670 2.720 40,448 -0.01(-0.37%)
Nov 23, 2020 2.700 2.750 2.690 2.730 21,109 +0.03(+1.11%)
Nov 20, 2020 2.710 2.729 2.680 2.700 11,700 +0.00(+0.00%)
Nov 19, 2020 2.700 2.750 2.680 2.700 8,318 +0.00(+0.00%)
Nov 18, 2020 2.690 2.710 2.680 2.700 3,982 +0.00(+0.00%)
Nov 17, 2020 2.720 2.730 2.700 2.700 26,512 -0.02(-0.74%)
Nov 16, 2020 2.710 2.850 2.700 2.720 17,285 +0.04(+1.49%)
Nov 13, 2020 2.710 2.753 2.680 2.680 21,800 -0.02(-0.74%)
Nov 12, 2020 2.700 2.730 2.690 2.700 24,819 +0.02(+0.75%)
Nov 11, 2020 2.670 2.730 2.670 2.680 9,238 -0.01(-0.37%)
Nov 10, 2020 2.790 2.790 2.672 2.690 20,073 -0.05(-1.82%)
Nov 09, 2020 2.720 2.765 2.690 2.740 20,047 +0.03(+0.92%)
Nov 06, 2020 2.760 2.760 2.700 2.715 11,200 -0.06(-2.34%)
Nov 05, 2020 2.780 2.785 2.740 2.780 8,178 +0.05(+1.83%)
Nov 04, 2020 2.710 2.780 2.710 2.730 12,163 +0.01(+0.37%)
Nov 03, 2020 2.755 2.755 2.720 2.720 516 -0.02(-0.74%)
Nov 02, 2020 2.740 2.740 2.740 2.740 516 -0.01(-0.54%)
Oct 30, 2020 2.770 2.770 2.710 2.755 3,100 +0.05(+2.04%)
Oct 29, 2020 2.700 2.700 2.700 2.700 1,140 -0.00(-0.08%)
Oct 28, 2020 2.680 2.710 2.677 2.702 2,465 -0.03(-1.20%)
Oct 27, 2020 2.740 2.740 2.735 2.735 316 +0.09(+3.60%)
Oct 26, 2020 2.610 2.690 2.600 2.640 12,880 -0.05(-1.86%)
Oct 23, 2020 2.700 2.700 2.630 2.690 3,400 -0.01(-0.37%)
Oct 22, 2020 2.670 2.700 2.620 2.700 11,606 +0.05(+1.89%)
Oct 21, 2020 2.652 2.678 2.650 2.650 3,492 -0.08(-2.93%)
Oct 20, 2020 2.700 2.748 2.662 2.730 6,631 +0.05(+1.87%)
Oct 19, 2020 2.820 2.820 2.669 2.680 8,240 -0.01(-0.56%)
Oct 16, 2020 2.710 2.710 2.670 2.695 15,000 -0.02(-0.55%)
Oct 15, 2020 2.760 2.760 2.700 2.710 22,050 -0.06(-2.17%)
Oct 14, 2020 2.850 2.910 2.770 2.770 31,475 -0.10(-3.58%)
Oct 13, 2020 2.922 2.922 2.860 2.873 8,209 -0.04(-1.45%)
Oct 12, 2020 2.890 2.980 2.850 2.915 27,941 +0.02(+0.86%)
Oct 09, 2020 2.910 2.950 2.880 2.890 3,900 -0.01(-0.34%)
Oct 08, 2020 2.900 2.900 2.850 2.900 26,699 -0.03(-1.02%)
Oct 07, 2020 3.060 3.060 2.930 2.930 7,545 -0.05(-1.68%)
Oct 06, 2020 2.990 3.030 2.980 2.980 3,863 -0.09(-2.93%)
Oct 05, 2020 2.810 3.070 2.810 3.070 9,264 +0.15(+5.14%)
Oct 02, 2020 2.860 2.940 2.790 2.920 6,600 -0.08(-2.67%)
Oct 01, 2020 3.010 3.050 2.980 3.000 5,747 -0.04(-1.32%)
Sep 30, 2020 3.100 3.100 2.990 3.040 6,030 +0.00(+0.00%)
Sep 29, 2020 2.910 3.090 2.910 3.040 40,168 +0.10(+3.40%)
Sep 28, 2020 2.980 3.090 2.920 2.940 10,647 -0.04(-1.38%)
Sep 25, 2020 2.905 2.981 2.905 2.981 3,000 -0.03(-1.08%)
Sep 24, 2020 2.920 3.014 2.920 3.014 4,840 +0.09(+3.20%)
Sep 23, 2020 2.890 3.240 2.885 2.920 30,205 +0.10(+3.55%)
Sep 22, 2020 2.920 2.920 2.739 2.820 14,899 -0.02(-0.70%)
Sep 21, 2020 2.920 2.920 2.820 2.840 18,778 -0.08(-2.74%)
Sep 18, 2020 3.000 3.003 2.920 2.920 2,500 -0.08(-2.67%)
Sep 17, 2020 3.000 3.000 3.000 3.000 427 -0.07(-2.28%)
Sep 16, 2020 3.040 3.070 2.980 3.070 1,900 +0.07(+2.33%)
Sep 15, 2020 3.033 3.033 2.950 3.000 105,126 -0.06(-1.96%)
Sep 14, 2020 3.100 3.120 3.060 3.060 4,565 -0.02(-0.65%)
Sep 11, 2020 3.010 3.080 3.000 3.080 11,400 +0.07(+2.33%)
Sep 10, 2020 3.030 3.040 3.000 3.010 13,317 -0.04(-1.31%)
Sep 09, 2020 3.040 3.090 3.020 3.050 7,410 -0.01(-0.33%)
Sep 08, 2020 3.090 3.100 3.000 3.060 44,823 -0.03(-0.97%)
Sep 04, 2020 3.160 3.250 3.071 3.090 9,300 -0.07(-2.17%)
Sep 03, 2020 3.090 3.450 3.075 3.159 97,072 +0.08(+2.55%)
Sep 02, 2020 3.060 3.080 3.040 3.080 21,272 +0.05(+1.65%)
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.