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 (%)
Dec 31, 2019
5.490
5.540
5.450
5.450
42,100
-0.09(-1.62%)
Dec 30, 2019
5.530
5.570
5.450
5.540
15,594
-0.01(-0.18%)
Dec 27, 2019
5.510
5.580
5.480
5.550
19,700
+0.05(+0.91%)
Dec 26, 2019
5.530
5.600
5.460
5.500
17,432
-0.14(-2.48%)
Dec 24, 2019
5.720
5.720
5.620
5.640
3,500
-0.04(-0.71%)
Dec 23, 2019
5.600
5.730
5.470
5.680
20,122
+0.12(+2.16%)
Dec 20, 2019
5.580
5.660
5.500
5.560
27,400
+0.04(+0.72%)
Dec 19, 2019
5.630
5.790
5.470
5.520
14,177
-0.14(-2.47%)
Dec 18, 2019
5.640
5.687
5.600
5.660
74,159
-0.06(-1.05%)
Dec 17, 2019
5.660
5.750
5.660
5.720
11,357
+0.01(+0.18%)
Dec 16, 2019
5.670
5.710
5.630
5.710
9,203
+0.03(+0.53%)
Dec 13, 2019
5.730
5.730
5.641
5.680
4,000
-0.07(-1.22%)
Dec 12, 2019
5.610
5.750
5.540
5.750
36,706
+0.19(+3.40%)
Dec 11, 2019
5.584
5.630
5.560
5.561
12,871
-0.04(-0.70%)
Dec 10, 2019
5.670
5.690
5.550
5.600
6,868
-0.04(-0.71%)
Dec 09, 2019
5.640
5.700
5.520
5.640
9,750
+0.00(+0.00%)
Dec 06, 2019
5.680
5.680
5.610
5.640
3,700
+0.07(+1.35%)
Dec 05, 2019
5.550
5.620
5.500
5.565
29,162
+0.02(+0.27%)
Dec 04, 2019
5.530
5.630
5.500
5.550
7,946
+0.01(+0.18%)
Dec 03, 2019
5.600
5.650
5.500
5.540
19,625
-0.20(-3.48%)
Dec 02, 2019
5.810
5.820
5.700
5.740
22,374
-0.15(-2.55%)
Nov 29, 2019
6.000
6.000
5.700
5.890
19,500
-0.10(-1.67%)
Nov 27, 2019
5.880
5.990
5.772
5.990
20,200
+0.01(+0.17%)
Nov 26, 2019
6.000
6.030
5.880
5.980
16,566
+0.00(+0.00%)
Nov 25, 2019
5.900
5.990
5.870
5.980
14,048
+0.07(+1.18%)
Nov 22, 2019
6.000
6.000
5.870
5.910
5,600
+0.01(+0.17%)
Nov 21, 2019
5.980
6.020
5.821
5.900
24,496
-0.17(-2.80%)
Nov 20, 2019
6.100
6.110
5.950
6.070
46,410
-0.04(-0.65%)
Nov 19, 2019
6.150
6.180
6.110
6.110
10,871
-0.04(-0.65%)
Nov 18, 2019
6.150
6.210
6.120
6.150
36,152
+0.00(+0.00%)
Nov 15, 2019
6.110
6.150
6.110
6.150
9,700
+0.00(+0.00%)
Nov 14, 2019
6.140
6.170
6.035
6.150
21,252
+0.01(+0.16%)
Nov 13, 2019
5.960
6.140
5.930
6.140
26,471
+0.05(+0.82%)
Nov 12, 2019
6.000
6.090
5.950
6.090
29,912
+0.01(+0.16%)
Nov 11, 2019
5.930
6.080
5.920
6.080
15,017
+0.02(+0.33%)
Nov 08, 2019
6.100
6.100
6.000
6.060
9,300
-0.07(-1.14%)
Nov 07, 2019
6.050
6.130
6.000
6.130
4,199
+0.07(+1.16%)
Nov 06, 2019
6.100
6.110
5.990
6.060
11,946
-0.09(-1.46%)
Nov 05, 2019
6.110
6.170
5.980
6.150
27,220
+0.01(+0.16%)
Nov 04, 2019
6.040
6.150
5.890
6.140
41,782
+0.28(+4.78%)
Nov 01, 2019
6.020
6.030
5.790
5.860
62,300
-0.16(-2.66%)
Oct 31, 2019
6.020
6.040
6.010
6.020
7,613
-0.04(-0.66%)
Oct 30, 2019
6.050
6.070
6.010
6.060
13,044
+0.04(+0.66%)
Oct 29, 2019
6.060
6.080
6.010
6.020
17,428
-0.11(-1.79%)
Oct 28, 2019
6.090
6.164
6.021
6.130
24,583
+0.00(+0.00%)
Oct 25, 2019
6.150
6.180
6.060
6.130
7,700
+0.03(+0.49%)
Oct 24, 2019
6.140
6.140
6.020
6.100
37,468
-0.10(-1.61%)
Oct 23, 2019
6.140
6.220
6.120
6.200
7,497
+0.00(+0.00%)
Oct 22, 2019
6.170
6.260
6.120
6.200
7,234
+0.00(+0.00%)
Oct 21, 2019
6.200
6.270
6.180
6.200
3,999
-0.10(-1.59%)
Oct 18, 2019
6.270
6.330
6.160
6.300
15,100
+0.00(+0.00%)
Oct 17, 2019
6.250
6.300
6.170
6.300
2,971
+0.05(+0.80%)
Oct 16, 2019
6.290
6.290
6.170
6.250
5,824
-0.09(-1.42%)
Oct 15, 2019
6.270
6.410
6.200
6.340
1,537
+0.00(+0.00%)
Oct 14, 2019
6.120
6.340
6.120
6.340
4,365
+0.04(+0.63%)
Oct 11, 2019
6.090
6.320
6.090
6.300
3,300
+0.22(+3.62%)
Oct 10, 2019
6.350
6.540
6.050
6.080
92,828
-0.49(-7.46%)
Oct 09, 2019
6.490
6.570
6.340
6.570
12,648
+0.08(+1.23%)
Oct 08, 2019
6.320
6.490
6.280
6.490
5,525
+0.13(+2.04%)
Oct 07, 2019
6.270
6.450
6.270
6.360
1,777
-0.02(-0.31%)
Oct 04, 2019
6.280
6.400
6.280
6.380
5,800
+0.00(+0.00%)
Oct 03, 2019
6.180
6.380
6.180
6.380
8,030
+0.00(+0.00%)
Oct 02, 2019
6.360
6.400
6.180
6.380
11,125
+0.03(+0.47%)
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
.