Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
7.090
7.420
7.030
7.270
96,825
+0.17(+2.39%)
Jan 30, 2019
6.800
7.340
6.730
7.100
171,164
+0.25(+3.65%)
Jan 29, 2019
6.470
6.880
6.470
6.850
155,590
+0.28(+4.26%)
Jan 28, 2019
6.630
6.690
6.400
6.570
81,709
-0.08(-1.20%)
Jan 25, 2019
6.620
6.750
6.500
6.650
103,600
+0.06(+0.91%)
Jan 24, 2019
6.380
6.740
6.360
6.590
65,969
+0.08(+1.23%)
Jan 23, 2019
6.470
6.640
6.400
6.510
65,349
+0.00(+0.00%)
Jan 22, 2019
6.510
6.630
6.440
6.510
73,869
-0.22(-3.27%)
Jan 18, 2019
6.700
6.900
6.600
6.730
59,800
+0.08(+1.20%)
Jan 17, 2019
6.640
6.750
6.570
6.650
35,697
+0.01(+0.15%)
Jan 16, 2019
6.610
6.800
6.580
6.640
48,317
+0.00(+0.00%)
Jan 15, 2019
6.550
6.790
6.532
6.640
35,818
+0.09(+1.37%)
Jan 14, 2019
6.530
6.660
6.520
6.550
27,587
-0.04(-0.61%)
Jan 11, 2019
6.690
6.780
6.500
6.590
78,700
-0.10(-1.49%)
Jan 10, 2019
6.800
6.900
6.660
6.690
48,236
-0.14(-2.05%)
Jan 09, 2019
6.650
6.990
6.530
6.830
108,988
+0.24(+3.64%)
Jan 08, 2019
6.930
6.930
6.520
6.590
107,724
-0.31(-4.49%)
Jan 07, 2019
6.430
6.950
6.430
6.900
123,272
+0.51(+7.98%)
Jan 04, 2019
6.110
6.600
6.090
6.390
178,800
+0.30(+4.93%)
Jan 03, 2019
6.100
6.270
5.910
6.090
118,878
-0.03(-0.49%)
Jan 02, 2019
5.770
6.550
5.690
6.120
146,967
+0.28(+4.79%)
Dec 31, 2018
6.000
6.000
5.600
5.840
135,800
-0.20(-3.31%)
Dec 28, 2018
5.900
6.120
5.780
6.040
163,000
+0.09(+1.51%)
Dec 27, 2018
5.880
5.980
5.850
5.950
36,914
+0.00(+0.00%)
Dec 26, 2018
5.870
6.000
5.646
5.950
136,695
+0.09(+1.54%)
Dec 24, 2018
5.810
5.900
5.790
5.860
41,700
-0.05(-0.85%)
Dec 21, 2018
5.770
5.980
5.600
5.910
106,800
+0.16(+2.78%)
Dec 20, 2018
6.170
6.290
5.670
5.750
157,791
-0.55(-8.73%)
Dec 19, 2018
6.120
6.340
6.075
6.300
389,006
+0.18(+2.94%)
Dec 18, 2018
6.350
6.350
6.060
6.120
124,615
+0.10(+1.66%)
Dec 17, 2018
6.040
6.190
5.997
6.020
91,987
-0.07(-1.15%)
Dec 14, 2018
6.050
6.350
6.050
6.090
111,600
-0.14(-2.25%)
Dec 13, 2018
6.200
6.370
6.110
6.230
117,136
+0.10(+1.63%)
Dec 12, 2018
6.380
6.450
6.120
6.130
119,662
-0.12(-1.92%)
Dec 11, 2018
6.240
6.440
5.870
6.250
246,401
+0.10(+1.63%)
Dec 10, 2018
6.650
6.750
6.050
6.150
298,197
-0.59(-8.75%)
Dec 07, 2018
7.010
7.210
6.570
6.740
227,200
-0.40(-5.60%)
Dec 06, 2018
6.980
7.330
6.980
7.140
219,442
-0.22(-2.99%)
Dec 04, 2018
7.700
7.700
7.350
7.360
219,400
-0.37(-4.79%)
Dec 03, 2018
7.900
7.900
7.410
7.730
447,165
+0.13(+1.71%)
Nov 30, 2018
7.640
7.900
7.460
7.600
521,200
-0.04(-0.52%)
Nov 29, 2018
7.330
7.890
7.130
7.640
743,452
-0.80(-9.48%)
Nov 28, 2018
8.410
8.480
8.180
8.440
217,666
+0.17(+2.06%)
Nov 27, 2018
8.170
8.402
8.170
8.270
186,127
-0.04(-0.48%)
Nov 26, 2018
7.950
8.550
7.890
8.310
412,929
+0.36(+4.53%)
Nov 23, 2018
8.000
8.050
7.740
7.950
169,700
+0.00(+0.00%)
Nov 21, 2018
7.950
7.950
7.950
0
+0.18(+2.32%)
Nov 20, 2018
7.530
8.000
7.370
7.770
428,182
-0.09(-1.15%)
Nov 19, 2018
8.080
8.130
7.470
7.860
477,225
-0.09(-1.13%)
Nov 16, 2018
7.970
8.390
7.720
7.950
1,675,600
+0.12(+1.53%)
Nov 15, 2018
11.26
11.49
6.700
7.830
5,892,564
-8.82(-52.97%)
Nov 14, 2018
16.84
17.09
16.58
16.65
63,220
-0.10(-0.60%)
Nov 13, 2018
17.31
17.31
16.68
16.75
34,288
-0.44(-2.56%)
Nov 12, 2018
16.82
17.37
16.55
17.19
62,224
+0.35(+2.08%)
Nov 09, 2018
17.28
17.33
16.36
16.84
149,500
-0.35(-2.04%)
Nov 08, 2018
17.37
17.69
17.10
17.19
32,992
-0.56(-3.15%)
Nov 07, 2018
18.07
18.07
16.91
17.75
212,800
-0.16(-0.89%)
Nov 06, 2018
17.60
18.01
17.60
17.91
24,806
+0.16(+0.90%)
Nov 05, 2018
17.80
18.38
17.68
17.75
23,539
-0.17(-0.95%)
Nov 02, 2018
18.97
18.97
17.92
17.92
66,100
-0.96(-5.08%)
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
.