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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ryb · 日线历史（复权）· FMP · 截至 2022年5月23日
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.
关于价格历史与 OHLCV 数据
RYB Education, Inc.（RYB）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $0.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RYB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RYB 历史股价FMP 日线复权 OHLCV