Ryanair Hlds Plc ADR (NQ: RYAAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	91.58	91.88	91.00	91.22	227,071	+0.61(+0.67%)
Apr 27, 2017	89.87	90.83	89.58	90.61	130,840	+0.57(+0.63%)
Apr 26, 2017	90.30	90.39	89.74	90.05	168,718	-0.27(-0.30%)
Apr 25, 2017	91.16	91.16	90.31	90.32	174,418	-0.54(-0.59%)
Apr 24, 2017	90.80	92.81	90.77	90.85	228,116	+2.96(+3.36%)
Apr 21, 2017	87.46	88.05	87.07	87.89	233,950	-0.01(-0.01%)
Apr 20, 2017	87.51	87.95	86.98	87.90	192,615	+1.22(+1.41%)
Apr 19, 2017	86.76	87.32	86.52	86.68	115,382	+0.38(+0.44%)
Apr 18, 2017	85.99	86.55	85.87	86.31	118,352	+0.09(+0.10%)
Apr 17, 2017	85.43	86.35	84.09	86.22	99,407	+0.86(+1.01%)
Apr 13, 2017	85.46	85.83	84.94	85.35	121,102	-0.28(-0.32%)
Apr 12, 2017	86.25	86.42	85.42	85.63	205,296	-1.45(-1.66%)
Apr 11, 2017	86.33	87.22	85.82	87.08	415,888	+2.08(+2.45%)
Apr 10, 2017	85.18	85.71	84.87	85.00	131,200	-0.16(-0.19%)
Apr 07, 2017	84.68	85.36	84.55	85.16	145,943	+0.37(+0.43%)
Apr 06, 2017	84.68	85.53	84.43	84.79	194,474	+1.19(+1.42%)
Apr 05, 2017	83.43	84.24	83.38	83.60	187,544	+1.65(+2.01%)
Apr 04, 2017	82.45	83.08	81.85	81.95	251,962	-0.51(-0.61%)
Apr 03, 2017	82.64	82.81	82.16	82.46	157,708	+0.12(+0.14%)
Mar 31, 2017	82.33	83.17	81.87	82.34	284,352	-0.08(-0.10%)
Mar 30, 2017	81.85	82.72	81.03	82.42	260,933	+0.14(+0.17%)
Mar 29, 2017	81.45	82.36	80.88	82.28	421,488	-0.65(-0.79%)
Mar 28, 2017	82.84	83.30	82.32	82.93	201,403	-1.24(-1.47%)
Mar 27, 2017	83.71	84.40	83.47	84.17	186,039	+0.86(+1.04%)
Mar 24, 2017	83.48	83.94	83.21	83.31	177,786	+0.25(+0.30%)
Mar 23, 2017	82.73	83.47	82.31	83.06	174,932	+0.36(+0.43%)
Mar 22, 2017	82.19	83.07	81.55	82.70	334,716	+0.06(+0.07%)
Mar 21, 2017	84.36	84.73	82.47	82.64	288,700	-1.35(-1.61%)
Mar 20, 2017	85.02	85.20	83.76	83.99	403,552	-0.13(-0.15%)
Mar 17, 2017	84.62	84.82	83.92	84.12	659,487	+1.52(+1.84%)
Mar 16, 2017	82.37	83.29	82.27	82.61	836,603	+3.03(+3.80%)
Mar 15, 2017	80.23	80.35	79.39	79.58	804,729	-0.40(-0.50%)
Mar 14, 2017	81.11	81.33	79.83	79.98	281,439	-1.83(-2.23%)
Mar 13, 2017	81.48	82.13	81.34	81.80	242,658	+0.04(+0.05%)
Mar 10, 2017	81.28	81.96	81.03	81.76	259,580	+0.50(+0.61%)
Mar 09, 2017	80.67	81.57	80.47	81.27	407,790	+2.23(+2.82%)
Mar 08, 2017	78.52	79.31	78.52	79.03	271,053	+0.98(+1.26%)
Mar 07, 2017	78.99	79.31	77.74	78.05	440,676	-2.07(-2.59%)
Mar 06, 2017	80.80	80.92	79.54	80.12	304,268	-0.08(-0.10%)
Mar 03, 2017	80.37	80.86	80.01	80.20	318,788	+0.55(+0.69%)
Mar 02, 2017	80.99	81.05	79.30	79.66	289,846	-2.44(-2.97%)
Mar 01, 2017	82.40	83.29	82.01	82.10	333,175	+0.98(+1.21%)
Feb 28, 2017	81.49	82.04	80.92	81.12	228,242	+0.73(+0.91%)
Feb 27, 2017	80.55	80.77	80.11	80.38	181,161	-0.19(-0.23%)
Feb 24, 2017	80.56	80.74	79.68	80.57	212,543	-0.04(-0.05%)
Feb 23, 2017	81.13	81.47	80.47	80.61	185,227	-0.91(-1.12%)
Feb 22, 2017	80.95	81.67	80.87	81.52	216,391	-0.58(-0.70%)
Feb 21, 2017	81.81	82.25	81.60	82.10	266,578	-0.23(-0.28%)
Feb 17, 2017		82.33	82.33	82.33	0	-0.13(-0.16%)
Feb 16, 2017	82.03	82.51	81.52	82.46	141,570	-0.01(-0.01%)
Feb 15, 2017	81.67	82.62	81.67	82.47	148,849	+0.40(+0.48%)
Feb 14, 2017	82.27	82.51	81.21	82.07	132,232	-0.51(-0.61%)
Feb 13, 2017	81.58	83.03	81.58	82.58	281,057	+1.05(+1.29%)
Feb 10, 2017	79.88	81.76	79.58	81.52	210,209	+0.04(+0.05%)
Feb 09, 2017	81.66	81.85	80.29	81.48	174,476	+1.41(+1.76%)
Feb 08, 2017	79.74	80.30	79.45	80.08	292,637	+0.25(+0.31%)
Feb 07, 2017	80.19	80.31	79.71	79.83	436,688	-1.21(-1.49%)
Feb 06, 2017	82.72	82.79	80.58	81.04	413,989	-3.95(-4.65%)
Feb 03, 2017	84.49	85.28	84.23	84.99	205,649	+0.69(+0.82%)
Feb 02, 2017	84.62	84.93	83.25	84.29	524,620	-0.70(-0.83%)

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.