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 (%)
Apr 30, 2019
8.050
8.050
7.820
7.820
64,223
-0.22(-2.74%)
Apr 29, 2019
8.160
8.230
8.000
8.040
58,959
-0.12(-1.47%)
Apr 26, 2019
8.000
8.160
7.990
8.160
36,200
+0.11(+1.37%)
Apr 25, 2019
7.920
8.130
7.920
8.050
102,450
+0.04(+0.50%)
Apr 24, 2019
8.020
8.150
7.990
8.010
142,232
+0.01(+0.12%)
Apr 23, 2019
8.020
8.270
7.820
8.000
131,917
-0.03(-0.37%)
Apr 22, 2019
7.900
8.030
7.765
8.030
83,405
+0.13(+1.65%)
Apr 18, 2019
7.920
8.060
7.720
7.900
110,400
+0.13(+1.67%)
Apr 17, 2019
7.740
7.910
7.390
7.770
264,917
+0.06(+0.78%)
Apr 16, 2019
7.450
7.870
7.415
7.710
155,531
+0.26(+3.49%)
Apr 15, 2019
7.650
7.810
7.440
7.450
97,608
-0.21(-2.74%)
Apr 12, 2019
7.420
7.770
7.420
7.660
88,000
+0.24(+3.23%)
Apr 11, 2019
7.370
7.630
7.370
7.420
103,047
+0.03(+0.41%)
Apr 10, 2019
7.420
7.540
7.294
7.390
86,249
+0.06(+0.82%)
Apr 09, 2019
7.320
7.620
7.250
7.330
91,752
+0.06(+0.83%)
Apr 08, 2019
6.960
7.470
6.960
7.270
152,691
+0.19(+2.68%)
Apr 05, 2019
6.690
7.235
6.660
7.080
187,300
+0.48(+7.27%)
Apr 04, 2019
6.620
6.690
6.550
6.600
119,844
-0.02(-0.30%)
Apr 03, 2019
6.660
6.790
6.600
6.620
134,928
-0.03(-0.45%)
Apr 02, 2019
6.520
6.840
6.520
6.650
152,008
+0.11(+1.68%)
Apr 01, 2019
6.590
6.760
6.410
6.540
270,056
-0.06(-0.91%)
Mar 29, 2019
6.680
6.950
6.570
6.600
199,300
-0.07(-1.05%)
Mar 28, 2019
6.530
6.890
6.410
6.670
181,830
-0.17(-2.49%)
Mar 27, 2019
6.680
7.050
6.680
6.840
129,361
+0.16(+2.40%)
Mar 26, 2019
6.790
6.930
6.630
6.680
134,162
-0.14(-2.05%)
Mar 25, 2019
7.110
7.238
6.810
6.820
176,534
-0.29(-4.08%)
Mar 22, 2019
7.600
7.670
7.100
7.110
211,600
-0.83(-10.45%)
Mar 21, 2019
7.890
8.180
7.250
7.940
379,896
+0.02(+0.25%)
Mar 20, 2019
8.170
8.170
7.900
7.920
103,260
-0.24(-2.94%)
Mar 19, 2019
8.220
8.360
8.110
8.160
152,379
+0.04(+0.49%)
Mar 18, 2019
8.210
8.370
8.060
8.120
73,519
+0.01(+0.12%)
Mar 15, 2019
8.150
8.290
8.090
8.110
102,200
+0.00(+0.00%)
Mar 14, 2019
8.110
8.200
8.010
8.110
65,900
-0.04(-0.49%)
Mar 13, 2019
8.400
8.500
8.110
8.150
84,758
-0.32(-3.78%)
Mar 12, 2019
8.360
8.600
8.295
8.470
96,111
+0.19(+2.29%)
Mar 11, 2019
8.120
8.440
8.060
8.280
186,541
+0.18(+2.22%)
Mar 08, 2019
8.000
8.170
7.920
8.100
110,000
-0.09(-1.10%)
Mar 07, 2019
8.310
8.400
8.000
8.190
155,213
-0.17(-2.03%)
Mar 06, 2019
8.300
8.800
8.230
8.360
376,515
+0.16(+1.95%)
Mar 05, 2019
8.060
8.580
8.020
8.200
371,569
+0.21(+2.63%)
Mar 04, 2019
8.320
8.390
7.930
7.990
195,863
-0.16(-1.96%)
Mar 01, 2019
8.120
8.320
8.050
8.150
81,200
+0.08(+0.99%)
Feb 28, 2019
8.200
8.270
7.880
8.070
212,048
-0.13(-1.59%)
Feb 27, 2019
8.460
8.520
8.200
8.200
214,542
-0.26(-3.07%)
Feb 26, 2019
8.730
8.790
8.400
8.460
195,117
-0.29(-3.31%)
Feb 25, 2019
9.430
9.460
8.620
8.750
290,177
-0.22(-2.45%)
Feb 22, 2019
8.210
9.440
8.170
8.970
706,800
+0.81(+9.93%)
Feb 21, 2019
8.460
8.460
8.120
8.160
67,628
-0.26(-3.09%)
Feb 20, 2019
8.100
8.460
8.010
8.420
227,618
+0.37(+4.60%)
Feb 19, 2019
8.180
8.180
7.930
8.050
49,205
-0.05(-0.62%)
Feb 15, 2019
8.050
8.200
7.910
8.100
76,700
+0.07(+0.87%)
Feb 14, 2019
7.990
8.100
7.800
8.030
148,613
+0.04(+0.50%)
Feb 13, 2019
8.110
8.200
7.840
7.990
171,657
-0.11(-1.36%)
Feb 12, 2019
8.070
8.140
7.500
8.100
232,340
-0.01(-0.12%)
Feb 11, 2019
8.280
8.450
7.955
8.110
237,420
+0.00(+0.00%)
Feb 08, 2019
7.860
8.200
7.860
8.110
92,400
+0.11(+1.37%)
Feb 07, 2019
7.720
8.100
7.660
8.000
111,208
+0.27(+3.49%)
Feb 06, 2019
7.940
8.320
7.665
7.730
113,078
-0.20(-2.52%)
Feb 05, 2019
7.900
8.106
7.760
7.930
101,386
+0.01(+0.13%)
Feb 04, 2019
7.180
7.980
7.180
7.920
187,721
+0.66(+9.09%)
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
.