RYB Education, Inc.
RYBNYSEConsumer Defensive
$0.74
+$0.02(+2.95%)
Market Cap$1037452
P/E Ratio—
52W High$0.7891
52W Low$0.7199
RYB Education, Inc. (RYB) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ryb · EOD price history · split-adj. · FMP · as of May 23, 2022
5-Year High5Y
$5.28
Jul 14, 2021
-86.0% from here
5-Year Low5Y
$0.6693
May 23, 2022
+10.4% from low
IPO Priceadj.
$25.90
Sep 27, 2017
-97.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$4.33
Jun 9, 2021
-82.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RYB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 23, 2022 | $0.72 | $0.77 | $0.67 | $0.69 | $0.69 | 3K | -4.00% |
| May 20, 2022 | $0.73 | $0.79 | $0.72 | $0.74 | $0.74 | 6K | +1.34% |
| May 19, 2022 | $0.68 | $0.72 | $0.67 | $0.72 | $0.72 | 4K | +5.60% |
| May 18, 2022 | $0.70 | $0.73 | $0.69 | $0.70 | $0.70 | 19K | -0.26% |
| May 17, 2022 | $0.80 | $0.80 | $0.73 | $0.73 | $0.73 | 3K | -9.36% |
| May 16, 2022 | $0.79 | $0.79 | $0.73 | $0.73 | $0.73 | 22K | -7.70% |
| May 13, 2022 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 2K | -1.31% |
| May 12, 2022 | $0.77 | $0.81 | $0.75 | $0.80 | $0.80 | 35K | +4.44% |
| May 11, 2022 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 2K | -0.41% |
| May 10, 2022 | $0.82 | $0.82 | $0.76 | $0.81 | $0.81 | 5K | -1.32% |
| May 9, 2022 | $0.76 | $0.82 | $0.76 | $0.80 | $0.80 | 3K | +5.22% |
| May 6, 2022 | $0.76 | $0.86 | $0.76 | $0.80 | $0.80 | 6K | +5.24% |
| May 5, 2022 | $0.83 | $0.83 | $0.76 | $0.78 | $0.78 | 5K | -6.24% |
| May 4, 2022 | $0.85 | $0.85 | $0.79 | $0.83 | $0.83 | 6K | -2.06% |
| May 3, 2022 | $0.88 | $0.88 | $0.82 | $0.87 | $0.87 | 8K | -0.90% |
| May 2, 2022 | $0.82 | $0.85 | $0.79 | $0.83 | $0.83 | 4K | +1.19% |
| Apr 29, 2022 | $0.84 | $0.87 | $0.81 | $0.86 | $0.86 | 19K | +2.13% |
| Apr 28, 2022 | $0.77 | $0.86 | $0.76 | $0.83 | $0.83 | 21K | +7.79% |
| Apr 27, 2022 | $0.86 | $0.86 | $0.79 | $0.79 | $0.79 | 4K | -8.33% |
| Apr 26, 2022 | $0.89 | $0.89 | $0.81 | $0.83 | $0.83 | 3K | -6.74% |
Showing 1–20 of 241 records
Annual Stock Price Performance · RYB
Jan 1 → Dec 31 · 2 years2022-63.6%$1.90 → $0.69
-63.6%
2021-54.0%$4.30 → $1.98
-54.0%
Best Year2021 · -54.0%
Worst Year2022 · -63.6%
Positive Years0 / 2
Avg Annual Return-58.8%
2Y Total Return-83.9%
2Y CAGR~-59.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in RYB?
If you invested $1,000 in RYB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$29
Total Return-97.1%
CAGR~-32.6% / yr
Profit$-971
Based on Sep 27, 2017 · $25.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
RYB Education, Inc. (RYB) is classified under Consumer Defensive and trades on NYSE. The quote snapshot on this page shows a last price of $0.74. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
RYB price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
RYB historical stock pricesFMP EOD datasplit-adjusted OHLCV