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 )

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 (%)
May 23, 2022 0 +0.00(+0.00%)
May 20, 2022 0.7294 0.7900 0.7199 0.7391 6,120 +0.02(+2.95%)
May 19, 2022 0.6798 0.7185 0.6698 0.7179 4,398 +0.02(+2.82%)
May 18, 2022 0.7000 0.7279 0.6888 0.6982 19,280 -0.03(-3.70%)
May 17, 2022 0.7999 0.7999 0.7250 0.7250 2,510 -0.00(-0.56%)
May 16, 2022 0.7899 0.7899 0.7288 0.7291 21,585 -0.06(-7.64%)
May 13, 2022 0.7999 0.7999 0.7894 0.7894 1,560 -0.01(-1.23%)
May 12, 2022 0.7652 0.8060 0.7500 0.7992 34,674 -0.01(-0.89%)
May 11, 2022 0.8097 0.8097 0.8064 0.8064 1,683 -0.00(-0.26%)
May 10, 2022 0.8193 0.8195 0.7618 0.8085 4,724 +0.01(+1.06%)
May 09, 2022 0.7603 0.8202 0.7601 0.8000 2,843 +0.00(+0.00%)
May 06, 2022 0.7602 0.8589 0.7602 0.8000 6,459 +0.02(+2.56%)
May 05, 2022 0.8319 0.8319 0.7600 0.7800 5,243 -0.05(-6.30%)
May 04, 2022 0.8499 0.8499 0.7905 0.8324 6,102 -0.04(-4.38%)
May 03, 2022 0.8784 0.8784 0.8190 0.8705 7,741 +0.04(+4.88%)
May 02, 2022 0.8202 0.8519 0.7920 0.8300 4,189 -0.03(-3.32%)
Apr 29, 2022 0.8406 0.8700 0.8100 0.8585 18,746 +0.03(+3.43%)
Apr 28, 2022 0.7700 0.8590 0.7600 0.8300 21,321 +0.04(+4.69%)
Apr 27, 2022 0.8648 0.8648 0.7900 0.7928 3,974 -0.04(-4.48%)
Apr 26, 2022 0.8900 0.8900 0.8101 0.8300 3,101 +0.02(+2.47%)
Apr 25, 2022 0.9300 0.9300 0.8100 0.8100 29,380 -0.09(-10.35%)
Apr 22, 2022 0.8800 0.9193 0.8600 0.9035 13,668 +0.01(+1.52%)
Apr 21, 2022 0.9100 0.9400 0.8297 0.8900 30,187 -0.05(-5.33%)
Apr 20, 2022 0.9350 0.9401 0.9100 0.9401 1,893 -0.02(-1.88%)
Apr 19, 2022 0.9200 0.9799 0.9200 0.9581 2,811 +0.02(+2.53%)
Apr 18, 2022 0.9202 0.9345 0.8901 0.9345 21,118 -0.00(-0.07%)
Apr 14, 2022 0.9798 0.9798 0.9200 0.9352 4,919 -0.02(-2.00%)
Apr 13, 2022 0.9300 0.9543 0.9200 0.9543 4,519 +0.01(+1.52%)
Apr 12, 2022 0.9700 0.9700 0.9200 0.9400 2,083 -0.02(-2.08%)
Apr 11, 2022 0.9300 0.9720 0.9300 0.9600 4,250 -0.01(-1.23%)
Apr 08, 2022 0.9201 0.9720 0.9201 0.9720 2,374 +0.00(+0.00%)
Apr 07, 2022 1.000 1.000 0.9720 0.9720 2,368 -0.00(-0.02%)
Apr 06, 2022 0.9500 1.000 0.9500 0.9722 4,072 -0.02(-2.31%)
Apr 05, 2022 0.9500 1.000 0.9500 0.9952 674 -0.01(-1.47%)
Apr 04, 2022 1.000 1.010 0.9215 1.010 5,583 +0.04(+4.15%)
Apr 01, 2022 0.9200 0.9800 0.9200 0.9698 4,336 +0.04(+4.26%)
Mar 31, 2022 0.9800 0.9800 0.9100 0.9302 8,173 -0.02(-1.83%)
Mar 30, 2022 0.9800 0.9800 0.9475 0.9475 1,277 -0.01(-0.96%)
Mar 29, 2022 0.9300 0.9680 0.9300 0.9567 5,191 +0.04(+3.99%)
Mar 28, 2022 0.9400 0.9798 0.9000 0.9200 24,498 -0.06(-6.50%)
Mar 25, 2022 0.9840 0.9840 0.9600 0.9840 2,747 -0.03(-2.57%)
Mar 24, 2022 1.060 1.070 0.9800 1.010 39,770 -0.05(-4.72%)
Mar 23, 2022 1.010 1.160 0.9500 1.060 296,485 +0.05(+4.95%)
Mar 22, 2022 0.9400 1.050 0.9400 1.010 49,235 +0.02(+2.02%)
Mar 21, 2022 1.090 1.140 0.9700 0.9900 69,603 -0.04(-3.88%)
Mar 18, 2022 0.8600 1.090 0.8200 1.030 270,699 +0.19(+23.04%)
Mar 17, 2022 0.8536 0.8702 0.8371 0.8371 14,721 +0.01(+0.86%)
Mar 16, 2022 0.8800 0.9000 0.8112 0.8300 97,321 +0.03(+3.49%)
Mar 15, 2022 0.8100 0.9322 0.7800 0.8020 52,370 -0.01(-0.99%)
Mar 14, 2022 0.8800 0.8800 0.8000 0.8100 38,306 -0.07(-7.95%)
Mar 11, 2022 0.8600 0.9072 0.8000 0.8800 71,840 +0.01(+1.15%)
Mar 10, 2022 0.9500 0.9557 0.8500 0.8700 67,146 -0.08(-8.72%)
Mar 09, 2022 0.9400 1.000 0.9400 0.9531 14,089 -0.04(-3.73%)
Mar 08, 2022 0.9000 1.020 0.8700 0.9900 108,769 +0.02(+1.94%)
Mar 07, 2022 1.290 1.290 0.9601 0.9712 103,691 -0.33(-25.29%)
Mar 04, 2022 1.500 1.500 1.250 1.300 63,352 -0.21(-13.91%)
Mar 03, 2022 1.670 1.710 1.500 1.510 22,031 -0.20(-11.70%)
Mar 02, 2022 1.750 1.785 1.700 1.710 5,121 -0.04(-2.29%)
Mar 01, 2022 1.830 1.830 1.750 1.750 1,158 +0.00(+0.00%)
Feb 28, 2022 1.770 1.800 1.700 1.750 2,595 -0.02(-1.15%)
Feb 25, 2022 1.760 1.800 1.760 1.770 1,106 -0.03(-1.64%)
Feb 24, 2022 1.790 1.840 1.710 1.800 21,120 +0.00(+0.06%)
Feb 23, 2022 1.800 1.850 1.790 1.799 3,208 -0.02(-1.16%)
Feb 22, 2022 1.800 1.850 1.800 1.820 521 -0.02(-1.27%)
Feb 18, 2022 1.843 0 -0.01(-0.36%)
Feb 17, 2022 1.810 1.850 1.800 1.850 1,519 +0.05(+2.78%)
Feb 15, 2022 1.800 121 +0.01(+0.56%)
Feb 14, 2022 1.810 1.850 1.790 1.790 1,629 -0.06(-3.24%)
Feb 11, 2022 1.830 1.910 1.830 1.850 2,049 -0.04(-2.12%)
Feb 10, 2022 1.860 1.940 1.860 1.890 13,134 +0.00(+0.00%)
Feb 09, 2022 1.880 1.930 1.860 1.890 8,818 +0.01(+0.53%)
Feb 08, 2022 1.860 1.880 1.810 1.880 4,747 +0.03(+1.62%)
Feb 07, 2022 1.820 1.850 1.820 1.850 1,970 +0.02(+1.09%)
Feb 04, 2022 1.860 1.860 1.760 1.830 2,298 +0.03(+1.67%)
Feb 03, 2022 1.716 1.850 1.800 7,063 +0.04(+2.27%)
Feb 02, 2022 1.700 1.760 1.645 1.760 30,641 +0.06(+3.53%)
Feb 01, 2022 1.790 1.800 1.620 1.700 49,954 -0.06(-3.41%)
Jan 31, 2022 1.730 1.770 1.710 1.760 3,233 +0.07(+4.14%)
Jan 28, 2022 1.780 1.780 1.660 1.690 33,339 -0.09(-5.06%)
Jan 27, 2022 1.820 1.858 1.780 1.780 11,025 -0.01(-0.56%)
Jan 26, 2022 1.780 1.840 1.780 1.790 9,541 -0.04(-2.19%)
Jan 25, 2022 1.860 1.915 1.780 1.830 7,348 -0.01(-0.50%)
Jan 24, 2022 1.750 1.839 1.750 1.839 31,095 +0.10(+5.70%)
Jan 21, 2022 2.080 2.150 1.680 1.740 164,686 -0.56(-24.35%)
Jan 20, 2022 2.270 2.383 2.260 2.300 24,256 +0.04(+1.77%)
Jan 19, 2022 2.200 2.470 2.200 2.260 49,885 +0.16(+7.62%)
Jan 18, 2022 2.187 2.187 2.070 2.100 11,063 +0.01(+0.48%)
Jan 14, 2022 2.090 0 -0.06(-2.79%)
Jan 13, 2022 2.180 2.200 2.090 2.150 22,724 +0.06(+2.87%)
Jan 12, 2022 2.070 2.140 2.050 2.090 18,438 +0.09(+4.50%)
Jan 11, 2022 1.860 2.000 1.860 2.000 8,600 +0.00(+0.00%)
Jan 10, 2022 1.900 2.060 1.900 2.000 7,329 -0.05(-2.44%)
Jan 07, 2022 2.080 2.160 2.050 2.050 10,453 +0.03(+1.49%)
Jan 06, 2022 2.070 2.070 1.940 2.020 11,733 -0.08(-3.81%)
Jan 05, 2022 2.010 2.100 2.000 2.100 2,655 +0.00(+0.00%)
Jan 04, 2022 2.140 2.140 1.990 2.100 6,266 +0.05(+2.44%)
Jan 03, 2022 1.900 2.050 1.900 2.050 3,712 +0.07(+3.54%)
Dec 31, 2021 1.840 1.980 1.840 1.980 14,502 +0.08(+4.21%)
Dec 30, 2021 1.900 1.935 1.850 1.900 22,217 +0.00(+0.00%)
Dec 29, 2021 1.910 1.990 1.900 1.900 21,620 -0.01(-0.53%)
Dec 28, 2021 1.860 1.970 1.860 1.910 13,254 -0.04(-2.05%)
Dec 27, 2021 1.930 2.021 1.900 1.950 14,835 -0.09(-4.65%)
Dec 23, 2021 1.990 2.100 1.940 2.045 9,796 +0.02(+1.24%)
Dec 22, 2021 2.060 2.060 1.950 2.020 19,044 +0.01(+0.50%)
Dec 21, 2021 2.040 2.050 1.920 2.010 10,982 -0.20(-9.05%)
Dec 20, 2021 2.120 2.210 2.120 2.210 790 -0.02(-0.90%)
Dec 17, 2021 2.150 2.230 2.069 2.230 24,390 +0.17(+8.25%)
Dec 16, 2021 2.030 2.140 1.900 2.060 3,425 +0.12(+6.19%)
Dec 15, 2021 1.900 1.990 1.890 1.940 2,943 -0.03(-1.52%)
Dec 14, 2021 1.930 2.020 1.863 1.970 11,334 -0.04(-1.99%)
Dec 13, 2021 1.900 2.150 1.900 2.010 3,068 -0.07(-3.37%)
Dec 10, 2021 1.950 2.080 1.910 2.080 3,999 +0.04(+1.96%)
Dec 09, 2021 1.800 2.083 1.800 2.040 19,749 +0.09(+4.60%)
Dec 08, 2021 1.820 1.970 1.820 1.950 8,434 +0.00(+0.01%)
Dec 07, 2021 1.750 1.980 1.750 1.950 17,538 +0.15(+8.33%)
Dec 06, 2021 1.670 1.850 1.610 1.800 13,837 +0.06(+3.45%)
Dec 03, 2021 1.700 1.880 1.560 1.740 54,414 -0.08(-4.40%)
Dec 02, 2021 1.850 1.870 1.810 1.820 14,627 -0.01(-0.55%)
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.