Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2019 8.200 8.270 7.880 8.070 212,048 -0.13(-1.59%)
Feb 27, 2019 8.460 8.520 8.200 8.200 214,542 -0.26(-3.07%)
Feb 26, 2019 8.730 8.790 8.400 8.460 195,117 -0.29(-3.31%)
Feb 25, 2019 9.430 9.460 8.620 8.750 290,177 -0.22(-2.45%)
Feb 22, 2019 8.210 9.440 8.170 8.970 706,800 +0.81(+9.93%)
Feb 21, 2019 8.460 8.460 8.120 8.160 67,628 -0.26(-3.09%)
Feb 20, 2019 8.100 8.460 8.010 8.420 227,618 +0.37(+4.60%)
Feb 19, 2019 8.180 8.180 7.930 8.050 49,205 -0.05(-0.62%)
Feb 15, 2019 8.050 8.200 7.910 8.100 76,700 +0.07(+0.87%)
Feb 14, 2019 7.990 8.100 7.800 8.030 148,613 +0.04(+0.50%)
Feb 13, 2019 8.110 8.200 7.840 7.990 171,657 -0.11(-1.36%)
Feb 12, 2019 8.070 8.140 7.500 8.100 232,340 -0.01(-0.12%)
Feb 11, 2019 8.280 8.450 7.955 8.110 237,420 +0.00(+0.00%)
Feb 08, 2019 7.860 8.200 7.860 8.110 92,400 +0.11(+1.37%)
Feb 07, 2019 7.720 8.100 7.660 8.000 111,208 +0.27(+3.49%)
Feb 06, 2019 7.940 8.320 7.665 7.730 113,078 -0.20(-2.52%)
Feb 05, 2019 7.900 8.106 7.760 7.930 101,386 +0.01(+0.13%)
Feb 04, 2019 7.180 7.980 7.180 7.920 187,721 +0.66(+9.09%)
Feb 01, 2019 7.280 7.420 7.040 7.260 57,600 -0.01(-0.14%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.