Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryu Apparel Inc (TSV: RYU )

0.0200 UNCHANGED
Last Price Updated: 11:50 AM EST, Dec 5, 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 (%)
Sep 30, 2015 0.3600 0.3650 0.3550 0.3550 24,530 -0.01(-1.39%)
Sep 29, 2015 0.3700 0.3700 0.3600 0.3600 58,050 -0.01(-1.37%)
Sep 28, 2015 0.3650 0.3650 0.3650 0.3650 2,000 -0.01(-1.35%)
Sep 25, 2015 0.3650 0.3700 0.3550 0.3700 145,161 +0.01(+2.78%)
Sep 24, 2015 0.3650 0.3700 0.3600 0.3600 51,500 +0.00(+0.00%)
Sep 23, 2015 0.3850 0.3850 0.3600 0.3600 147,800 -0.03(-6.49%)
Sep 22, 2015 0.4000 0.4000 0.3800 0.3850 212,068 -0.02(-4.94%)
Sep 21, 2015 0.4100 0.4150 0.4000 0.4050 132,892 -0.01(-2.41%)
Sep 18, 2015 0.4450 0.4450 0.4050 0.4150 198,796 -0.03(-6.74%)
Sep 17, 2015 0.4450 0.4450 0.4450 0.4450 15,000 +0.00(+0.00%)
Sep 16, 2015 0.4450 0.4450 0.4350 0.4450 40,900 +0.01(+1.14%)
Sep 15, 2015 0.4500 0.4500 0.4400 0.4400 29,877 -0.01(-2.22%)
Sep 14, 2015 0.4500 0.4500 0.4450 0.4500 103,871 -0.01(-1.10%)
Sep 11, 2015 0.4450 0.4550 0.4300 0.4550 135,550 +0.02(+3.41%)
Sep 10, 2015 0.4450 0.4500 0.4300 0.4400 249,373 +0.00(+0.00%)
Sep 09, 2015 0.4450 0.4500 0.4300 0.4400 186,240 -0.01(-2.22%)
Sep 08, 2015 0.4550 0.4550 0.4450 0.4500 135,913 +0.00(+0.00%)
Sep 04, 2015 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Sep 03, 2015 0.4500 0.4550 0.4400 0.4450 158,695 -0.01(-1.11%)
Sep 02, 2015 0.4250 0.4600 0.4200 0.4500 345,480 +0.05(+12.50%)
Sep 01, 2015 0.4100 0.4100 0.3950 0.4000 112,299 +0.00(+0.00%)
Aug 31, 2015 0.4150 0.4300 0.3950 0.4000 202,774 -0.01(-2.44%)
Aug 28, 2015 0.4250 0.4300 0.4000 0.4100 353,938 +0.00(+1.23%)
Aug 27, 2015 0.4900 0.4900 0.4000 0.4050 422,559 -0.11(-22.12%)
Aug 21, 2015 0.5200 0.5200 0.5200 0 +0.13(+33.33%)
Aug 20, 2015 0.3850 0.3900 0.3650 0.3900 131,881 +0.01(+2.63%)
Aug 19, 2015 0.3750 0.3800 0.3500 0.3800 186,300 +0.02(+5.56%)
Aug 18, 2015 0.3700 0.3800 0.3600 0.3600 153,193 -0.01(-2.70%)
Aug 17, 2015 0.3700 0.3800 0.3700 0.3700 78,000 -0.02(-5.13%)
Aug 14, 2015 0.3900 0.3900 0.3750 0.3900 87,000 +0.00(+0.00%)
Aug 13, 2015 0.3700 0.3900 0.3700 0.3900 18,000 +0.01(+1.30%)
Aug 12, 2015 0.3850 0.3850 0.3700 0.3850 59,389 -0.01(-2.53%)
Aug 11, 2015 0.4000 0.4000 0.3800 0.3950 128,265 -0.01(-1.25%)
Aug 10, 2015 0.3900 0.4000 0.3900 0.4000 15,300 +0.00(+0.00%)
Aug 07, 2015 0.4000 0.4000 0.4000 0.4000 33,000 +0.00(+0.00%)
Aug 06, 2015 0.4000 0.4000 0.4000 0.4000 38,450 +0.01(+2.56%)
Aug 05, 2015 0.3950 0.3950 0.3900 0.3900 54,700 -0.01(-2.50%)
Aug 04, 2015 0.3900 0.4100 0.3900 0.4000 168,877 +0.01(+2.56%)
Jul 31, 2015 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jul 30, 2015 0.4000 0.4100 0.4000 0.4000 58,500 +0.00(+0.00%)
Jul 29, 2015 0.4000 0.4000 0.3900 0.4000 33,450 -0.02(-4.76%)
Jul 28, 2015 0.4000 0.4200 0.3800 0.4200 41,500 +0.04(+12.00%)
Jul 27, 2015 0.4000 0.4000 0.3750 0.3750 102,963 -0.03(-6.25%)
Jul 24, 2015 0.4200 0.4200 0.4000 0.4000 52,699 +0.00(+0.00%)
Jul 23, 2015 0.4100 0.4300 0.4000 0.4000 22,000 +0.00(+0.00%)
Jul 22, 2015 0.4300 0.4300 0.4000 0.4000 48,330 -0.01(-3.61%)
Jul 21, 2015 0.4150 0.4350 0.4150 0.4150 29,741 +0.01(+2.47%)
Jul 20, 2015 0.4200 0.4550 0.4050 0.4050 89,460 -0.01(-2.41%)
Jul 17, 2015 0.4250 0.4300 0.4150 0.4150 35,000 -0.01(-1.19%)
Jul 16, 2015 0.4500 0.4700 0.4150 0.4200 88,700 -0.01(-2.33%)
Jul 15, 2015 0.4450 0.4450 0.4000 0.4300 106,153 -0.03(-5.49%)
Jul 14, 2015 0.4600 0.4750 0.4450 0.4550 26,500 -0.01(-2.15%)
Jul 13, 2015 0.4350 0.4650 0.4350 0.4650 91,250 +0.05(+10.71%)
Jul 10, 2015 0.4450 0.4700 0.4200 0.4200 320,600 +0.01(+1.20%)
Jul 09, 2015 0.4050 0.4250 0.4050 0.4150 99,000 +0.01(+3.75%)
Jul 08, 2015 0.4050 0.4500 0.4000 0.4000 169,500 +0.00(+0.00%)
Jul 07, 2015 0.4200 0.4400 0.4000 0.4000 119,794 -0.06(-13.04%)
Jul 06, 2015 0.4800 0.4800 0.4300 0.4600 32,500 +0.02(+4.55%)
Jul 03, 2015 0.4800 0.4950 0.4400 0.4400 52,000 -0.03(-6.38%)
Jul 02, 2015 0.4350 0.4750 0.4350 0.4700 41,925 +0.02(+5.62%)
Jun 30, 2015 0.4450 0.4450 0.4450 0 +0.04(+9.88%)
Jun 29, 2015 0.4500 0.4600 0.4050 0.4050 96,000 -0.06(-12.90%)
Jun 26, 2015 0.4800 0.5000 0.4650 0.4650 102,683 -0.01(-2.11%)
Jun 25, 2015 0.4800 0.4800 0.4350 0.4750 179,550 -0.01(-2.06%)
Jun 24, 2015 0.5100 0.5100 0.4750 0.4850 122,140 +0.00(+0.00%)
Jun 23, 2015 0.4900 0.4950 0.4700 0.4850 64,015 -0.01(-1.02%)
Jun 22, 2015 0.5700 0.5700 0.4600 0.4900 233,150 -0.06(-10.91%)
Jun 19, 2015 0.5600 0.5600 0.5400 0.5500 137,600 +0.00(+0.00%)
Jun 18, 2015 0.5900 0.5900 0.5500 0.5500 82,220 -0.01(-1.79%)
Jun 17, 2015 0.6000 0.6400 0.5600 0.5600 158,336 -0.04(-6.67%)
Jun 16, 2015 0.5600 0.6400 0.5600 0.6000 137,465 +0.04(+7.14%)
Jun 15, 2015 0.4900 0.5800 0.4900 0.5600 211,300 +0.07(+14.29%)
Jun 12, 2015 0.5100 0.5400 0.4500 0.4900 390,535 -0.05(-9.26%)
Jun 11, 2015 0.5700 0.6200 0.5400 0.5400 118,725 -0.04(-6.90%)
Jun 10, 2015 0.6600 0.6800 0.5800 0.5800 187,815 -0.08(-12.12%)
Jun 09, 2015 0.7000 0.7000 0.6600 0.6600 110,100 -0.03(-4.35%)
Jun 08, 2015 0.7100 0.7200 0.6900 0.6900 98,964 +0.00(+0.00%)
Jun 05, 2015 0.7300 0.7500 0.6900 0.6900 213,122 -0.06(-8.00%)
Jun 04, 2015 0.7900 0.7900 0.7500 0.7500 477,876 -0.03(-3.85%)
Jun 03, 2015 0.8000 0.8100 0.7500 0.7800 404,938 -0.02(-2.50%)
Jun 02, 2015 0.7800 0.8200 0.7600 0.8000 371,195 +0.01(+1.27%)
Jun 01, 2015 0.6600 0.8000 0.6600 0.7900 443,807 +0.12(+17.91%)
May 29, 2015 0.6700 0.6800 0.6500 0.6700 41,655 +0.02(+3.08%)
May 28, 2015 0.6800 0.7300 0.6400 0.6500 471,227 -0.01(-1.52%)
May 27, 2015 0.4900 0.8700 0.4900 0.6600 506,604 +0.16(+32.00%)
May 26, 2015 0.4400 0.5000 0.4200 0.5000 122,000 +0.06(+13.64%)
May 25, 2015 0.4150 0.4400 0.4100 0.4400 107,406 +0.05(+14.29%)
May 22, 2015 0.3900 0.3900 0.3650 0.3850 169,530 -0.01(-2.53%)
May 21, 2015 0.3400 0.3950 0.3300 0.3950 137,942 +0.07(+21.54%)
May 20, 2015 0.3200 0.3400 0.3200 0.3250 306,932 +0.03(+8.33%)
May 19, 2015 0.3050 0.3050 0.3000 0.3000 10,000 +0.00(+0.00%)
May 15, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 14, 2015 0.3050 0.3050 0.2950 0.3000 32,750 -0.01(-3.23%)
May 13, 2015 0.3100 0.3150 0.3100 0.3100 69,500 +0.01(+1.64%)
May 12, 2015 0.3100 0.3100 0.3050 0.3050 55,830 -0.02(-4.69%)
May 11, 2015 0.3200 0.3200 0.3200 0.3200 5,000 +0.01(+3.23%)
May 08, 2015 0.3200 0.3200 0.3050 0.3100 21,250 +0.00(+0.00%)
May 07, 2015 0.3200 0.3300 0.3100 0.3100 45,250 -0.01(-3.13%)
May 06, 2015 0.3150 0.3200 0.3150 0.3200 27,073 +0.00(+0.00%)
May 05, 2015 0.3300 0.3350 0.3200 0.3200 40,200 -0.01(-1.54%)
May 04, 2015 0.3300 0.3300 0.3250 0.3250 72,001 +0.00(+0.00%)
May 01, 2015 0.3200 0.3250 0.3200 0.3250 23,000 +0.01(+3.17%)
Apr 30, 2015 0.3200 0.3350 0.3150 0.3150 122,000 -0.02(-4.55%)
Apr 29, 2015 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Apr 28, 2015 0.3300 0.3300 0.3200 0.3300 25,500 +0.01(+3.13%)
Apr 27, 2015 0.3200 0.3350 0.3200 0.3200 57,250 -0.01(-1.54%)
Apr 23, 2015 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 22, 2015 0.3200 0.3300 0.3100 0.3250 46,000 +0.00(+0.00%)
Apr 21, 2015 0.3200 0.3250 0.3200 0.3250 8,000 +0.03(+8.33%)
Apr 20, 2015 0.3100 0.3100 0.3000 0.3000 18,000 -0.01(-3.23%)
Apr 17, 2015 0.3000 0.3200 0.3000 0.3100 55,000 +0.01(+3.33%)
Apr 16, 2015 0.3000 0.3000 0.3000 0.3000 11,550 +0.00(+0.00%)
Apr 15, 2015 0.2950 0.3000 0.2900 0.3000 70,210 +0.00(+0.00%)
Apr 14, 2015 0.3000 0.3000 0.2800 0.3000 159,000 -0.01(-1.64%)
Apr 13, 2015 0.3050 0.3150 0.3000 0.3050 91,220 -0.02(-4.69%)
Apr 10, 2015 0.3050 0.3250 0.2900 0.3200 168,204 +0.01(+1.59%)
Apr 09, 2015 0.3150 0.3150 0.3150 0.3150 74,000 +0.00(+0.00%)
Apr 08, 2015 0.3250 0.3250 0.3100 0.3150 99,750 +0.01(+3.28%)
Apr 07, 2015 0.3100 0.3300 0.3050 0.3050 80,500 -0.03(-7.58%)
Apr 06, 2015 0.3300 0.3300 0.3150 0.3300 12,500 +0.00(+0.00%)
Apr 02, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 01, 2015 0.3200 0.3300 0.3200 0.3300 36,400 -0.01(-2.94%)
Mar 31, 2015 0.3100 0.3400 0.3100 0.3400 14,500 +0.00(+0.00%)
Mar 27, 2015 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Mar 26, 2015 0.3400 0.3400 0.3050 0.3200 42,500 +0.00(+0.00%)
Mar 24, 2015 0.3200 0.3200 0.3200 0 -0.02(-7.25%)
Mar 23, 2015 0.3300 0.3450 0.3300 0.3450 13,500 -0.01(-1.43%)
Mar 20, 2015 0.3300 0.3500 0.3300 0.3500 70,500 +0.00(+0.00%)
Mar 17, 2015 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Mar 16, 2015 0.3600 0.3600 0.3200 0.3200 45,300 -0.04(-11.11%)
Mar 13, 2015 0.3500 0.3600 0.3500 0.3600 6,500 -0.02(-5.26%)
Mar 11, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Mar 10, 2015 0.3600 0.3700 0.3600 0.3700 31,700 +0.02(+4.23%)
Mar 09, 2015 0.3300 0.3550 0.3300 0.3550 5,000 -0.01(-1.39%)
Mar 06, 2015 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Mar 05, 2015 0.3400 0.3600 0.3400 0.3600 19,700 +0.01(+2.86%)
Mar 04, 2015 0.3500 0.3800 0.3500 0.3500 59,785 -0.04(-10.26%)
Mar 03, 2015 0.4000 0.4000 0.3550 0.3900 60,925 -0.02(-3.70%)
Mar 02, 2015 0.4000 0.4050 0.3900 0.4050 71,000 +0.09(+26.56%)
Feb 27, 2015 0.3100 0.3500 0.3100 0.3200 35,100 +0.03(+10.34%)
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.