RYB Education Inc (RYB) Historical Stock Data
4.38 ↑0.00 (0.00%)
As of May 23, 2022, 3:50pm EST.
Historical Data
In the past 30 trading days, RYB is down -1.61% a day on average. There have been 8 days where RYB Education Inc closed green and 22 days where RYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 4.32 | 4.38 | ↑$0.06 (1.39%) | 4.30 | 4.60 | 17.78K |
| 2024-04-05 | 4.56 | 4.30 | ↓$0.26 (-5.66%) | 4.30 | 4.56 | 1.28K |
| 2024-04-04 | 4.41 | 4.50 | ↑$0.09 (2.04%) | 4.33 | 4.65 | 8.86K |
| 2024-04-03 | 4.63 | 4.32 | ↓$0.31 (-6.62%) | 4.32 | 4.63 | 1.13K |
| 2024-04-02 | 4.62 | 4.39 | ↓$0.23 (-4.89%) | 4.37 | 4.62 | 9.16K |
| 2024-04-01 | 4.58 | 4.50 | ↓$0.08 (-1.75%) | 4.37 | 4.71 | 13.03K |
| 2024-03-28 | 4.52 | 4.53 | ↑$0.01 (0.22%) | 4.36 | 4.74 | 16.98K |
| 2024-03-27 | 4.70 | 4.63 | ↓$0.07 (-1.49%) | 4.32 | 4.85 | 11.57K |
| 2024-03-26 | 4.78 | 4.88 | ↑$0.10 (2.09%) | 4.78 | 4.88 | 1.31K |
| 2024-03-25 | 4.91 | 4.78 | ↓$0.13 (-2.65%) | 4.78 | 4.96 | 1.26K |
| 2024-03-22 | 4.88 | 4.85 | ↓$0.03 (-0.53%) | 4.70 | 4.93 | 7.70K |
| 2024-03-18 | 5.02 | 4.67 | ↓$0.35 (-6.97%) | 4.62 | 5.02 | 12.95K |
| 2024-03-15 | 4.84 | 4.81 | ↓$0.03 (-0.54%) | 4.80 | 4.98 | 7.72K |
| 2024-03-14 | 5.09 | 4.89 | ↓$0.20 (-3.93%) | 4.61 | 5.09 | 14.50K |
| 2024-03-13 | 4.83 | 5.04 | ↑$0.21 (4.35%) | 4.70 | 5.09 | 20.37K |
| 2024-03-12 | 4.87 | 4.65 | ↓$0.22 (-4.49%) | 4.65 | 4.95 | 8.18K |
| 2024-03-11 | 5.08 | 4.92 | ↓$0.16 (-3.15%) | 4.60 | 5.10 | 18.86K |
| 2024-03-08 | 5.01 | 5.12 | ↑$0.11 (2.20%) | 4.77 | 5.12 | 5.24K |
| 2024-03-07 | 5.05 | 5.02 | ↓$0.03 (-0.59%) | 4.89 | 5.05 | 9.77K |
| 2024-03-01 | 5.15 | 4.93 | ↓$0.22 (-4.27%) | 4.90 | 5.28 | 6.39K |
| 2024-02-29 | 4.95 | 5.16 | ↑$0.21 (4.24%) | 4.85 | 5.19 | 13.18K |
| 2024-02-28 | 5.15 | 5.09 | ↓$0.06 (-1.17%) | 4.96 | 5.15 | 2.02K |
| 2024-02-27 | 5.20 | 5.00 | ↓$0.20 (-3.85%) | 4.93 | 5.20 | 7.70K |
| 2024-02-23 | 5.15 | 4.95 | ↓$0.20 (-3.88%) | 4.84 | 5.25 | 6.10K |
| 2024-02-22 | 5.18 | 5.10 | ↓$0.08 (-1.54%) | 4.93 | 5.18 | 3.71K |
| 2024-02-21 | 5.20 | 5.10 | ↓$0.10 (-1.92%) | 4.76 | 5.40 | 5.88K |
| 2024-02-16 | 5.30 | 5.16 | ↓$0.15 (-2.74%) | 5.10 | 5.32 | 7.02K |
| 2024-02-12 | 5.00 | 4.90 | ↓$0.10 (-2.00%) | 4.84 | 5.00 | 2.57K |
| 2024-02-09 | 4.72 | 4.91 | ↑$0.19 (4.03%) | 4.72 | 4.92 | 2.32K |
| 2024-02-08 | 5.11 | 4.90 | ↓$0.21 (-4.11%) | 4.67 | 5.20 | 9.29K |
Create an account or log in to view more rows.
$RYB Stair stepping nicely
$RYB bought more
$RYB I gave in! Bought more 100 shares
$RYB Just buy and hold
$RYB green is good
$RYB Was last two days consolidation??
$RYB my put options are fine
$RYB I already know
tomorrow the bulls going to say "next week" just like every week.
$RYB this is going to skyrocket tmr!!!
$RYB Games being played here.