Ryanair Hlds Plc ADR (NQ: RYAAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	110.12	111.40	108.99	109.12	441,018	-0.12(-0.11%)
Apr 27, 2018	111.15	111.19	109.13	109.24	332,704	-1.75(-1.57%)
Apr 26, 2018	111.10	111.66	109.83	110.98	385,020	+0.24(+0.21%)
Apr 25, 2018	111.92	111.98	109.91	110.75	219,727	-1.27(-1.13%)
Apr 24, 2018	114.53	114.53	110.88	112.02	302,734	-2.55(-2.23%)
Apr 23, 2018	114.09	114.95	113.83	114.57	386,765	+0.89(+0.79%)
Apr 20, 2018	114.53	114.56	113.41	113.67	184,075	-0.93(-0.81%)
Apr 19, 2018	114.74	116.00	114.26	114.61	102,416	-1.98(-1.70%)
Apr 18, 2018	115.25	117.69	115.22	116.59	210,763	+0.82(+0.71%)
Apr 17, 2018	118.32	118.32	114.76	115.77	342,604	-5.13(-4.24%)
Apr 16, 2018	121.30	122.24	120.70	120.90	99,166	+0.47(+0.39%)
Apr 13, 2018	121.14	121.14	119.94	120.43	93,030	-0.02(-0.02%)
Apr 12, 2018	119.21	120.91	119.10	120.45	129,370	+3.30(+2.82%)
Apr 11, 2018	119.75	120.55	117.10	117.15	213,072	-3.78(-3.13%)
Apr 10, 2018	123.15	123.37	120.51	120.93	232,085	-1.53(-1.25%)
Apr 09, 2018	121.89	123.34	121.89	122.45	419,710	+1.14(+0.94%)
Apr 06, 2018	122.51	122.51	120.54	121.31	168,938	-1.18(-0.96%)
Apr 05, 2018	123.06	123.71	122.26	122.49	184,860	+0.58(+0.47%)
Apr 04, 2018	121.59	122.06	119.72	121.92	132,586	+0.81(+0.67%)
Apr 03, 2018	120.22	121.52	119.64	121.11	238,430	+1.90(+1.59%)
Apr 02, 2018	121.64	122.82	118.06	119.21	134,330	-2.69(-2.21%)
Mar 29, 2018		121.90	121.90	121.90	0	+1.97(+1.64%)
Mar 28, 2018	121.05	121.61	119.46	119.93	144,536	-1.39(-1.14%)
Mar 27, 2018	121.85	122.77	120.85	121.32	257,605	-0.53(-0.43%)
Mar 26, 2018	124.15	124.98	120.34	121.85	392,462	-0.88(-0.72%)
Mar 23, 2018	123.51	123.70	122.71	122.73	495,107	-0.96(-0.78%)
Mar 22, 2018	123.98	124.20	123.00	123.69	402,452	-0.86(-0.69%)
Mar 21, 2018	124.52	125.04	124.24	124.56	302,167	-0.58(-0.47%)
Mar 20, 2018	125.91	125.91	124.50	125.14	312,679	-0.27(-0.21%)
Mar 19, 2018	125.06	126.62	124.94	125.41	385,470	+1.38(+1.11%)
Mar 16, 2018	122.82	124.05	122.73	124.03	219,528	+1.20(+0.98%)
Mar 15, 2018	123.44	123.97	122.30	122.83	175,604	-0.02(-0.02%)
Mar 14, 2018	123.07	123.07	121.89	122.85	311,774	+0.24(+0.19%)
Mar 13, 2018	122.71	123.14	121.53	122.61	554,288	+0.58(+0.48%)
Mar 12, 2018	123.10	123.51	121.37	122.03	326,629	-0.81(-0.66%)
Mar 09, 2018	122.61	123.11	121.47	122.84	224,808	+0.55(+0.45%)
Mar 08, 2018	122.87	123.66	121.85	122.30	228,017	+0.09(+0.07%)
Mar 07, 2018	120.51	122.42	120.50	122.21	125,005	+1.71(+1.42%)
Mar 06, 2018	120.10	120.51	119.05	120.50	137,070	+0.78(+0.65%)
Mar 05, 2018	117.45	120.15	117.45	119.72	193,552	+2.07(+1.76%)
Mar 02, 2018	117.28	118.06	115.75	117.64	240,755	-0.47(-0.39%)
Mar 01, 2018	120.29	121.20	117.47	118.11	299,645	-2.21(-1.84%)
Feb 28, 2018	121.16	121.85	120.32	120.32	310,546	-1.00(-0.83%)
Feb 27, 2018	122.23	122.49	120.70	121.32	567,667	-0.79(-0.65%)
Feb 26, 2018	120.70	122.52	120.36	122.12	301,628	+1.23(+1.02%)
Feb 23, 2018	120.82	120.89	119.52	120.89	357,603	+0.57(+0.48%)
Feb 22, 2018	120.62	120.92	119.19	120.31	231,156	-0.17(-0.14%)
Feb 21, 2018	122.13	122.59	120.45	120.48	345,867	-1.66(-1.36%)
Feb 20, 2018	120.96	122.60	120.50	122.14	468,134	-1.59(-1.28%)
Feb 16, 2018		123.72	123.72	123.72	0	+1.43(+1.17%)
Feb 15, 2018	120.75	122.36	120.51	122.30	266,631	+2.39(+1.99%)
Feb 14, 2018		120.35	116.28	119.90	449,930	+1.83(+1.55%)
Feb 13, 2018	115.18	118.10	115.18	118.08	278,741	+2.98(+2.59%)
Feb 12, 2018	113.84	115.59	113.50	115.10	327,438	+0.31(+0.27%)
Feb 09, 2018	113.78	115.52	111.94	114.79	342,629	+1.55(+1.37%)
Feb 08, 2018	115.33	115.33	112.95	113.25	714,334	-2.79(-2.40%)
Feb 07, 2018	113.82	116.57	113.17	116.03	344,934	+0.45(+0.39%)
Feb 06, 2018	113.04	115.97	112.53	115.59	862,836	+3.03(+2.69%)
Feb 05, 2018	115.80	115.80	111.63	112.56	1,590,227	-6.92(-5.79%)
Feb 02, 2018	120.79	120.79	118.75	119.48	393,005	-2.39(-1.96%)

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.