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 (%)
Jan 29, 2021 2.460 2.550 2.410 2.550 33,000 +0.10(+4.08%)
Jan 28, 2021 2.510 2.510 2.410 2.450 43,485 -0.06(-2.39%)
Jan 27, 2021 2.530 2.545 2.460 2.510 31,438 -0.02(-0.79%)
Jan 26, 2021 2.530 2.565 2.520 2.530 34,981 +0.06(+2.43%)
Jan 25, 2021 2.500 2.580 2.450 2.470 56,457 +0.02(+0.82%)
Jan 22, 2021 2.540 2.569 2.400 2.450 26,000 +0.01(+0.41%)
Jan 21, 2021 2.380 2.464 2.380 2.440 33,533 +0.03(+1.24%)
Jan 20, 2021 2.500 2.500 2.380 2.410 72,230 -0.07(-2.82%)
Jan 19, 2021 2.550 2.597 2.450 2.480 52,698 -0.11(-4.25%)
Jan 15, 2021 2.530 2.590 2.500 2.590 23,800 +0.00(+0.00%)
Jan 14, 2021 2.590 2.600 2.480 2.590 53,931 +0.08(+3.19%)
Jan 13, 2021 2.490 2.520 2.470 2.510 15,059 +0.04(+1.62%)
Jan 12, 2021 2.490 2.500 2.470 2.470 8,169 -0.02(-0.80%)
Jan 11, 2021 2.560 2.560 2.460 2.490 4,749 -0.06(-2.35%)
Jan 08, 2021 2.450 2.600 2.450 2.550 16,500 +0.06(+2.41%)
Jan 07, 2021 2.460 2.490 2.423 2.490 6,251 +0.01(+0.40%)
Jan 06, 2021 2.460 2.490 2.400 2.480 13,096 +0.02(+0.81%)
Jan 05, 2021 2.300 2.460 2.300 2.460 23,583 +0.18(+7.89%)
Jan 04, 2021 2.400 2.400 2.210 2.280 59,614 -0.09(-3.80%)
Dec 31, 2020 2.370 2.370 2.370 40,830 -0.01(-0.42%)
Dec 30, 2020 2.393 2.393 2.330 2.380 40,830 -0.01(-0.58%)
Dec 29, 2020 2.460 2.480 2.390 2.394 18,743 -0.03(-1.08%)
Dec 28, 2020 2.480 2.480 2.400 2.420 44,664 -0.07(-2.81%)
Dec 24, 2020 2.510 2.510 2.400 2.490 29,500 -0.08(-3.11%)
Dec 23, 2020 2.460 2.570 2.410 2.570 26,452 +0.11(+4.47%)
Dec 22, 2020 2.420 2.490 2.420 2.460 19,986 +0.02(+0.82%)
Dec 21, 2020 2.470 2.470 2.430 2.440 22,784 -0.08(-3.17%)
Dec 18, 2020 2.480 2.520 2.480 2.520 19,000 +0.02(+0.80%)
Dec 17, 2020 2.480 2.550 2.460 2.500 18,587 +0.03(+1.21%)
Dec 16, 2020 2.510 2.540 2.460 2.470 20,207 -0.04(-1.59%)
Dec 15, 2020 2.510 2.530 2.480 2.510 26,970 +0.01(+0.40%)
Dec 14, 2020 2.600 2.620 2.500 2.500 63,595 -0.11(-4.21%)
Dec 11, 2020 2.674 2.674 2.550 2.610 35,500 -0.10(-3.69%)
Dec 10, 2020 2.640 2.710 2.640 2.710 24,771 -0.02(-0.73%)
Dec 09, 2020 2.650 2.750 2.650 2.730 64,660 +0.03(+1.11%)
Dec 08, 2020 2.720 2.770 2.610 2.700 62,320 -0.07(-2.53%)
Dec 07, 2020 2.720 2.780 2.650 2.770 81,392 +0.07(+2.59%)
Dec 04, 2020 2.710 2.750 2.680 2.700 42,800 +0.00(+0.00%)
Dec 03, 2020 2.600 2.710 2.600 2.700 28,680 +0.07(+2.66%)
Dec 02, 2020 2.640 2.661 2.586 2.630 48,124 -0.01(-0.38%)
Dec 01, 2020 2.640 2.690 2.600 2.640 9,815 +0.00(+0.00%)
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%)
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.