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 (%)
May 29, 2020
3.140
3.240
2.870
2.990
40,300
+0.14(+4.91%)
May 28, 2020
2.800
3.070
2.749
2.850
39,550
+0.13(+4.78%)
May 27, 2020
2.780
2.780
2.700
2.720
18,521
+0.10(+3.82%)
May 26, 2020
2.660
2.770
2.570
2.620
14,128
+0.06(+2.34%)
May 22, 2020
2.650
2.663
2.560
2.560
3,600
-0.04(-1.54%)
May 21, 2020
2.640
2.670
2.600
2.600
4,188
-0.10(-3.70%)
May 20, 2020
2.720
2.760
2.630
2.700
16,430
+0.08(+3.05%)
May 19, 2020
2.700
2.700
2.620
2.620
840
-0.01(-0.38%)
May 18, 2020
2.620
2.680
2.600
2.630
5,265
+0.05(+1.94%)
May 15, 2020
2.550
2.580
2.550
2.580
2,900
-0.00(-0.14%)
May 14, 2020
2.644
2.644
2.580
2.583
8,133
-0.02(-0.63%)
May 13, 2020
2.700
2.720
2.600
2.600
24,742
-0.08(-2.99%)
May 12, 2020
2.780
2.780
2.620
2.680
5,352
-0.07(-2.55%)
May 11, 2020
2.660
2.750
2.630
2.750
2,711
+0.00(+0.00%)
May 08, 2020
2.690
2.770
2.690
2.750
2,700
+0.09(+3.38%)
May 07, 2020
2.700
2.700
2.620
2.660
6,497
+0.02(+0.76%)
May 06, 2020
2.530
2.640
2.450
2.640
5,810
+0.12(+4.76%)
May 05, 2020
2.700
2.740
2.520
2.520
5,776
-0.12(-4.55%)
May 04, 2020
2.555
2.640
2.550
2.640
1,223
-0.07(-2.58%)
May 01, 2020
2.780
2.800
2.687
2.710
6,100
-0.11(-3.90%)
Apr 30, 2020
2.920
2.920
2.600
2.820
13,503
-0.08(-2.76%)
Apr 29, 2020
2.670
2.900
2.600
2.900
15,917
+0.20(+7.41%)
Apr 28, 2020
2.520
2.700
2.360
2.700
27,659
+0.13(+5.06%)
Apr 27, 2020
2.600
2.700
2.500
2.570
32,653
-0.03(-1.15%)
Apr 24, 2020
2.360
2.600
2.358
2.600
39,800
+0.22(+9.24%)
Apr 23, 2020
2.390
2.400
2.280
2.380
31,912
-0.01(-0.42%)
Apr 22, 2020
2.400
2.400
2.330
2.390
6,335
+0.08(+3.46%)
Apr 21, 2020
2.610
2.610
2.220
2.310
60,967
-0.35(-13.16%)
Apr 20, 2020
2.760
2.760
2.650
2.660
13,355
-0.05(-1.85%)
Apr 17, 2020
2.630
2.740
2.630
2.710
28,100
+0.10(+3.83%)
Apr 16, 2020
2.810
2.810
2.610
2.610
37,250
-0.19(-6.79%)
Apr 15, 2020
2.890
2.890
2.760
2.800
4,983
-0.10(-3.45%)
Apr 14, 2020
2.880
2.930
2.767
2.900
6,266
-0.02(-0.68%)
Apr 13, 2020
2.820
2.920
2.820
2.920
4,549
-0.00(-0.17%)
Apr 09, 2020
2.870
2.980
2.870
2.925
10,400
+0.04(+1.56%)
Apr 08, 2020
2.930
2.960
2.870
2.880
12,457
-0.05(-1.71%)
Apr 07, 2020
3.000
3.000
2.918
2.930
38,156
-0.05(-1.68%)
Apr 06, 2020
2.960
2.990
2.930
2.980
21,944
+0.05(+1.71%)
Apr 03, 2020
2.930
3.040
2.930
2.930
14,600
-0.03(-1.01%)
Apr 02, 2020
3.100
3.130
2.930
2.960
38,310
-0.14(-4.52%)
Apr 01, 2020
3.200
3.200
3.060
3.100
6,679
-0.11(-3.43%)
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%)
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
.