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
)
N/A
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 (%)
Mar 31, 2020
3.380
3.400
3.210
3.210
15,624
-0.19(-5.59%)
Mar 30, 2020
3.200
3.400
3.160
3.400
8,591
+0.13(+3.98%)
Mar 27, 2020
3.450
3.450
3.040
3.270
14,200
-0.13(-3.82%)
Mar 26, 2020
3.050
3.410
2.930
3.400
52,135
+0.28(+8.97%)
Mar 25, 2020
3.240
3.240
3.120
3.120
13,913
+0.11(+3.65%)
Mar 24, 2020
3.340
3.440
3.010
3.010
20,435
-0.11(-3.53%)
Mar 23, 2020
3.150
3.390
3.100
3.120
13,614
-0.33(-9.57%)
Mar 20, 2020
3.190
3.470
3.090
3.450
17,000
+0.25(+7.81%)
Mar 19, 2020
2.810
3.200
2.637
3.200
17,484
+0.28(+9.59%)
Mar 18, 2020
2.920
2.940
2.680
2.920
53,878
-0.20(-6.41%)
Mar 17, 2020
2.800
3.180
2.710
3.120
34,921
+0.12(+3.90%)
Mar 16, 2020
3.216
3.340
3.000
3.003
19,735
-0.43(-12.45%)
Mar 13, 2020
3.530
3.640
3.100
3.430
66,900
-0.12(-3.38%)
Mar 12, 2020
3.510
3.650
3.500
3.550
58,502
-0.15(-4.05%)
Mar 11, 2020
3.630
3.700
3.530
3.700
35,999
+0.06(+1.65%)
Mar 10, 2020
3.600
3.730
3.600
3.640
24,762
+0.07(+1.96%)
Mar 09, 2020
3.720
3.900
3.520
3.570
60,117
-0.34(-8.65%)
Mar 06, 2020
4.150
4.150
3.890
3.908
143,500
-0.25(-6.05%)
Mar 05, 2020
4.260
4.260
4.080
4.160
8,691
-0.10(-2.35%)
Mar 04, 2020
4.450
4.460
4.247
4.260
40,627
-0.21(-4.70%)
Mar 03, 2020
4.480
4.550
4.450
4.470
10,125
-0.03(-0.67%)
Mar 02, 2020
4.650
4.650
4.450
4.500
55,687
-0.19(-4.05%)
Feb 28, 2020
4.940
4.940
4.620
4.690
37,300
-0.25(-5.06%)
Feb 27, 2020
5.000
5.000
4.860
4.940
30,460
-0.10(-1.98%)
Feb 26, 2020
5.120
5.150
5.010
5.040
20,344
-0.03(-0.63%)
Feb 25, 2020
5.010
5.080
5.010
5.072
5,048
+0.04(+0.83%)
Feb 24, 2020
5.220
5.330
5.000
5.030
80,608
-0.18(-3.45%)
Feb 21, 2020
5.221
5.221
5.200
5.210
37,900
-0.01(-0.19%)
Feb 20, 2020
5.180
5.240
5.150
5.220
16,327
-0.07(-1.32%)
Feb 19, 2020
5.110
5.330
5.030
5.290
41,189
+0.14(+2.72%)
Feb 18, 2020
5.100
5.150
5.050
5.150
7,497
+0.02(+0.39%)
Feb 14, 2020
5.130
5.180
5.120
5.130
12,200
-0.02(-0.39%)
Feb 13, 2020
5.330
5.330
5.130
5.150
12,039
-0.12(-2.28%)
Feb 12, 2020
5.260
5.360
5.260
5.270
13,273
+0.04(+0.76%)
Feb 11, 2020
5.170
5.250
5.130
5.230
7,989
+0.04(+0.77%)
Feb 10, 2020
5.300
5.360
5.100
5.190
49,401
-0.14(-2.63%)
Feb 07, 2020
5.410
5.410
5.300
5.330
22,100
-0.16(-2.91%)
Feb 06, 2020
5.340
5.500
5.286
5.490
62,155
+0.11(+2.04%)
Feb 05, 2020
5.400
5.410
5.350
5.380
10,623
-0.04(-0.74%)
Feb 04, 2020
5.330
5.450
5.260
5.420
7,451
+0.12(+2.26%)
Feb 03, 2020
5.300
5.450
5.290
5.300
17,803
-0.02(-0.38%)
Jan 31, 2020
5.410
5.460
5.310
5.320
11,500
-0.17(-3.10%)
Jan 30, 2020
5.490
5.490
5.400
5.490
4,441
-0.01(-0.18%)
Jan 29, 2020
5.453
5.501
5.370
5.500
9,300
-0.02(-0.36%)
Jan 28, 2020
5.450
5.560
5.450
5.520
2,975
+0.07(+1.28%)
Jan 27, 2020
5.600
5.610
5.280
5.450
22,526
-0.18(-3.28%)
Jan 24, 2020
5.799
5.814
5.610
5.635
20,100
-0.18(-3.01%)
Jan 23, 2020
5.713
5.850
5.713
5.810
11,073
-0.10(-1.69%)
Jan 22, 2020
5.880
5.970
5.806
5.910
8,544
+0.03(+0.51%)
Jan 21, 2020
5.750
5.880
5.710
5.880
33,020
+0.17(+2.98%)
Jan 17, 2020
5.720
5.728
5.650
5.710
25,400
-0.06(-1.04%)
Jan 16, 2020
5.740
5.850
5.740
5.770
13,071
+0.05(+0.87%)
Jan 15, 2020
5.720
5.720
5.720
5.720
1,449
+0.00(+0.00%)
Jan 14, 2020
5.740
5.780
5.690
5.720
9,645
-0.08(-1.38%)
Jan 13, 2020
5.820
5.848
5.630
5.800
16,803
-0.08(-1.36%)
Jan 10, 2020
5.880
5.880
5.662
5.880
4,000
+0.05(+0.86%)
Jan 09, 2020
5.830
5.920
5.820
5.830
4,290
+0.00(+0.00%)
Jan 08, 2020
5.770
5.900
5.720
5.830
25,364
+0.01(+0.17%)
Jan 07, 2020
5.677
5.820
5.611
5.820
33,405
+0.15(+2.65%)
Jan 06, 2020
5.500
5.680
5.500
5.670
16,216
+0.02(+0.35%)
Jan 03, 2020
5.480
5.650
5.460
5.650
13,100
+0.07(+1.25%)
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
.