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 (%)
Jun 28, 2019
6.790
6.870
6.700
6.700
6,900
-0.03(-0.45%)
Jun 27, 2019
6.840
6.890
6.730
6.730
7,321
-0.02(-0.30%)
Jun 26, 2019
6.750
6.860
6.671
6.750
79,454
+0.00(+0.00%)
Jun 25, 2019
6.750
6.820
6.660
6.750
44,329
-0.05(-0.74%)
Jun 24, 2019
6.800
6.930
6.710
6.800
109,438
+0.08(+1.19%)
Jun 21, 2019
6.660
6.720
6.620
6.720
7,700
+0.11(+1.66%)
Jun 20, 2019
6.600
6.710
6.580
6.610
9,467
+0.11(+1.69%)
Jun 19, 2019
6.470
6.600
6.390
6.500
11,256
+0.03(+0.46%)
Jun 18, 2019
6.400
6.550
6.390
6.470
16,198
+0.11(+1.73%)
Jun 17, 2019
6.370
6.370
6.260
6.360
12,685
-0.05(-0.78%)
Jun 14, 2019
6.640
6.640
6.320
6.410
25,900
-0.09(-1.38%)
Jun 13, 2019
6.510
6.640
6.450
6.500
16,530
-0.02(-0.31%)
Jun 12, 2019
6.520
6.720
6.450
6.520
26,618
+0.00(+0.00%)
Jun 11, 2019
6.740
6.740
6.520
6.520
40,073
-0.12(-1.81%)
Jun 10, 2019
6.640
6.780
6.519
6.640
42,619
+0.01(+0.15%)
Jun 07, 2019
6.540
6.770
6.410
6.630
36,900
+0.12(+1.84%)
Jun 06, 2019
6.620
6.730
6.445
6.510
27,635
+0.02(+0.31%)
Jun 05, 2019
6.630
6.630
6.400
6.490
29,652
-0.15(-2.26%)
Jun 04, 2019
6.650
6.750
6.580
6.640
32,650
-0.11(-1.63%)
Jun 03, 2019
6.620
6.750
6.540
6.750
36,490
+0.13(+1.96%)
May 31, 2019
6.560
6.790
6.510
6.620
30,100
+0.08(+1.22%)
May 30, 2019
6.520
6.740
6.500
6.540
80,238
-0.12(-1.80%)
May 29, 2019
6.620
6.850
6.600
6.660
47,706
-0.11(-1.62%)
May 28, 2019
7.110
7.110
6.660
6.770
50,263
-0.33(-4.65%)
May 24, 2019
7.000
7.180
6.820
7.100
65,400
-0.10(-1.39%)
May 23, 2019
7.440
7.440
7.200
7.200
38,783
-0.20(-2.70%)
May 22, 2019
7.460
7.590
7.350
7.400
47,173
-0.03(-0.40%)
May 21, 2019
7.680
7.680
7.400
7.430
45,426
-0.09(-1.20%)
May 20, 2019
7.400
7.680
7.310
7.520
42,191
+0.04(+0.53%)
May 17, 2019
7.400
7.840
7.400
7.480
50,200
-0.09(-1.19%)
May 16, 2019
7.700
7.990
7.490
7.570
56,858
-0.01(-0.13%)
May 15, 2019
7.450
7.770
7.400
7.580
43,266
+0.03(+0.40%)
May 14, 2019
7.249
7.705
7.221
7.550
52,805
+0.40(+5.59%)
May 13, 2019
7.300
7.370
7.150
7.150
52,376
-0.30(-4.03%)
May 10, 2019
7.350
7.650
7.350
7.450
50,800
+0.06(+0.81%)
May 09, 2019
7.550
7.698
7.320
7.390
124,042
-0.18(-2.38%)
May 08, 2019
7.580
7.770
7.570
7.570
57,190
-0.14(-1.82%)
May 07, 2019
7.960
8.090
7.640
7.710
85,116
-0.25(-3.14%)
May 06, 2019
7.800
8.150
7.748
7.960
70,532
-0.04(-0.50%)
May 03, 2019
8.150
8.150
8.000
8.000
17,000
-0.04(-0.50%)
May 02, 2019
7.850
8.120
7.850
8.040
50,154
+0.13(+1.64%)
May 01, 2019
7.800
8.095
7.800
7.910
49,351
+0.09(+1.15%)
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%)
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
.