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 (%)
Mar 31, 2021
3.710
3.841
3.580
3.780
115,224
+0.12(+3.28%)
Mar 30, 2021
3.440
3.770
3.430
3.660
136,929
+0.24(+7.02%)
Mar 29, 2021
3.690
3.730
3.310
3.420
162,701
-0.40(-10.47%)
Mar 26, 2021
3.920
4.400
3.640
3.820
554,500
+0.11(+2.96%)
Mar 25, 2021
3.500
3.830
3.480
3.710
107,484
+0.14(+3.92%)
Mar 24, 2021
4.030
4.140
3.560
3.570
104,203
-0.39(-9.85%)
Mar 23, 2021
4.290
4.330
3.920
3.960
118,119
-0.36(-8.33%)
Mar 22, 2021
4.690
4.690
4.320
4.320
189,939
-0.41(-8.67%)
Mar 19, 2021
4.680
4.800
4.500
4.730
195,400
-0.03(-0.63%)
Mar 18, 2021
5.210
5.380
4.750
4.760
309,418
-0.56(-10.53%)
Mar 17, 2021
5.070
5.700
5.070
5.320
433,954
+0.38(+7.69%)
Mar 16, 2021
5.430
5.670
4.900
4.940
315,211
-0.36(-6.79%)
Mar 15, 2021
5.810
5.860
5.030
5.300
568,668
-0.61(-10.32%)
Mar 12, 2021
4.690
5.910
4.380
5.910
1,702,400
+0.91(+18.20%)
Mar 11, 2021
3.770
5.800
3.770
5.000
7,826,437
+1.50(+42.86%)
Mar 10, 2021
3.270
3.500
3.210
3.500
246,941
+0.38(+12.18%)
Mar 09, 2021
3.170
3.180
3.060
3.120
123,549
+0.07(+2.30%)
Mar 08, 2021
3.080
3.110
2.965
3.050
78,436
+0.01(+0.33%)
Mar 05, 2021
3.120
3.240
2.900
3.040
113,600
-0.12(-3.80%)
Mar 04, 2021
3.330
3.380
3.090
3.160
137,229
-0.23(-6.78%)
Mar 03, 2021
3.330
3.450
3.300
3.390
53,896
+0.03(+0.89%)
Mar 02, 2021
3.330
3.410
3.310
3.360
54,817
+0.01(+0.30%)
Mar 01, 2021
3.180
3.370
3.180
3.350
59,934
+0.15(+4.69%)
Feb 26, 2021
3.340
3.390
3.099
3.200
219,500
-0.17(-5.04%)
Feb 25, 2021
3.430
3.490
3.320
3.370
105,090
-0.01(-0.30%)
Feb 24, 2021
3.290
3.460
3.260
3.380
90,318
+0.05(+1.50%)
Feb 23, 2021
3.250
3.370
3.120
3.330
124,430
-0.05(-1.48%)
Feb 22, 2021
3.340
3.420
3.300
3.380
78,260
+0.08(+2.42%)
Feb 19, 2021
3.400
3.427
3.300
3.300
123,900
-0.16(-4.62%)
Feb 18, 2021
3.480
3.550
3.320
3.460
114,187
-0.14(-3.89%)
Feb 17, 2021
3.480
3.600
3.328
3.600
143,771
+0.05(+1.41%)
Feb 16, 2021
3.230
3.860
3.230
3.550
569,162
+0.33(+10.25%)
Feb 12, 2021
3.160
3.280
3.091
3.220
183,100
+0.12(+3.87%)
Feb 11, 2021
3.100
3.260
3.080
3.100
139,085
-0.07(-2.21%)
Feb 10, 2021
2.990
3.290
2.960
3.170
173,216
+0.16(+5.32%)
Feb 09, 2021
3.030
3.050
2.920
3.010
154,765
-0.09(-2.90%)
Feb 08, 2021
3.120
3.270
2.870
3.100
389,400
-0.08(-2.52%)
Feb 05, 2021
3.880
4.070
3.010
3.180
2,650,300
+0.48(+17.78%)
Feb 04, 2021
2.570
2.850
2.560
2.700
672,056
+0.14(+5.47%)
Feb 03, 2021
2.510
2.690
2.470
2.560
81,607
+0.05(+1.99%)
Feb 02, 2021
2.500
2.510
2.430
2.510
21,685
+0.03(+1.21%)
Feb 01, 2021
2.550
2.550
2.430
2.480
43,289
-0.07(-2.75%)
Jan 29, 2021
2.460
2.550
2.410
2.550
33,000
+0.10(+4.08%)
Jan 28, 2021
2.510
2.510
2.410
2.450
43,485
-0.06(-2.39%)
Jan 27, 2021
2.530
2.545
2.460
2.510
31,438
-0.02(-0.79%)
Jan 26, 2021
2.530
2.565
2.520
2.530
34,981
+0.06(+2.43%)
Jan 25, 2021
2.500
2.580
2.450
2.470
56,457
+0.02(+0.82%)
Jan 22, 2021
2.540
2.569
2.400
2.450
26,000
+0.01(+0.41%)
Jan 21, 2021
2.380
2.464
2.380
2.440
33,533
+0.03(+1.24%)
Jan 20, 2021
2.500
2.500
2.380
2.410
72,230
-0.07(-2.82%)
Jan 19, 2021
2.550
2.597
2.450
2.480
52,698
-0.11(-4.25%)
Jan 15, 2021
2.530
2.590
2.500
2.590
23,800
+0.00(+0.00%)
Jan 14, 2021
2.590
2.600
2.480
2.590
53,931
+0.08(+3.19%)
Jan 13, 2021
2.490
2.520
2.470
2.510
15,059
+0.04(+1.62%)
Jan 12, 2021
2.490
2.500
2.470
2.470
8,169
-0.02(-0.80%)
Jan 11, 2021
2.560
2.560
2.460
2.490
4,749
-0.06(-2.35%)
Jan 08, 2021
2.450
2.600
2.450
2.550
16,500
+0.06(+2.41%)
Jan 07, 2021
2.460
2.490
2.423
2.490
6,251
+0.01(+0.40%)
Jan 06, 2021
2.460
2.490
2.400
2.480
13,096
+0.02(+0.81%)
Jan 05, 2021
2.300
2.460
2.300
2.460
23,583
+0.18(+7.89%)
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
.