Ryanair Hlds Plc ADR (NQ: RYAAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	139.25	139.25	135.38	136.35	456,844	+0.54(+0.40%)
Apr 16, 2024	137.50	137.50	135.66	135.81	320,293	-2.30(-1.67%)
Apr 15, 2024	140.60	141.28	137.54	138.11	341,005	-1.20(-0.86%)
Apr 12, 2024	138.01	139.64	136.18	139.31	739,499	-6.32(-4.34%)
Apr 11, 2024	142.59	146.02	142.25	145.63	285,346	-0.23(-0.16%)
Apr 10, 2024	147.80	149.19	145.02	145.86	373,300	-2.22(-1.50%)
Apr 09, 2024	148.89	149.65	146.86	148.08	304,715	-0.50(-0.34%)
Apr 08, 2024	148.44	150.73	147.73	148.58	369,711	+2.84(+1.95%)
Apr 05, 2024	143.22	146.60	143.22	145.74	473,060	+1.57(+1.09%)
Apr 04, 2024	146.97	148.76	143.38	144.17	900,966	-2.05(-1.40%)
Apr 03, 2024	144.25	146.86	144.25	146.22	425,154	+3.53(+2.47%)
Apr 02, 2024	142.96	143.75	141.00	142.69	379,044	-3.81(-2.60%)
Apr 01, 2024	145.59	147.78	145.59	146.50	254,758	+0.91(+0.63%)
Mar 28, 2024	145.75	146.89	144.78	145.59	290,163	-0.43(-0.29%)
Mar 27, 2024	146.39	146.84	145.26	146.02	428,876	-0.66(-0.45%)
Mar 26, 2024	144.90	146.93	144.65	146.68	302,157	+0.98(+0.67%)
Mar 25, 2024	144.14	145.87	143.86	145.70	350,025	-0.01(-0.01%)
Mar 22, 2024	144.53	145.87	144.28	145.71	221,570	-0.39(-0.27%)
Mar 21, 2024	145.51	146.46	144.54	146.10	306,453	+0.09(+0.06%)
Mar 20, 2024	142.50	146.48	142.19	146.01	209,128	+3.09(+2.16%)
Mar 19, 2024	144.29	145.28	142.46	142.92	607,755	-0.88(-0.61%)
Mar 18, 2024	141.24	143.85	140.64	143.80	388,614	+1.84(+1.30%)
Mar 15, 2024	140.46	142.03	140.16	141.96	466,639	+5.76(+4.23%)
Mar 14, 2024	137.18	137.83	136.02	136.20	448,769	-2.63(-1.89%)
Mar 13, 2024	138.22	138.83	135.67	138.83	627,838	+0.06(+0.04%)
Mar 12, 2024	140.12	140.20	137.77	138.77	405,139	-2.61(-1.85%)
Mar 11, 2024	141.08	141.66	140.68	141.38	324,600	-0.31(-0.22%)
Mar 08, 2024	142.32	143.03	140.16	141.69	281,435	-0.19(-0.13%)
Mar 07, 2024	141.97	142.30	140.57	141.88	229,694	+2.17(+1.55%)
Mar 06, 2024	138.72	139.93	138.72	139.71	219,320	+2.16(+1.57%)
Mar 05, 2024	137.40	138.52	136.48	137.55	232,108	-0.64(-0.46%)
Mar 04, 2024	136.68	139.24	136.56	138.19	360,622	+2.05(+1.51%)
Mar 01, 2024	136.65	137.13	135.53	136.14	380,326	-2.11(-1.53%)
Feb 29, 2024	137.72	138.53	137.34	138.25	511,394	+0.40(+0.29%)
Feb 28, 2024	138.91	139.84	137.68	137.85	252,520	-2.98(-2.12%)
Feb 27, 2024	140.72	141.23	140.06	140.83	291,254	+1.15(+0.82%)
Feb 26, 2024	141.22	141.40	139.44	139.68	348,111	-1.53(-1.08%)
Feb 23, 2024	143.04	143.04	140.54	141.21	458,368	-0.68(-0.48%)
Feb 22, 2024	140.30	142.72	139.23	141.89	436,579	+3.11(+2.24%)
Feb 21, 2024	139.42	140.84	138.21	138.78	275,277	+0.42(+0.30%)
Feb 20, 2024	139.64	141.38	138.33	138.36	436,297	-0.96(-0.69%)
Feb 16, 2024	139.85	140.09	138.65	139.32	319,143	-1.33(-0.95%)
Feb 15, 2024	139.82	140.72	138.29	140.65	423,523	+1.95(+1.41%)
Feb 14, 2024	137.19	138.80	136.68	138.70	554,815	+1.24(+0.90%)
Feb 13, 2024	137.70	138.75	136.96	137.46	465,945	-1.14(-0.82%)
Feb 12, 2024	138.71	139.59	137.87	138.60	536,856	-1.27(-0.91%)
Feb 09, 2024	139.37	141.17	138.06	139.87	722,295	+0.88(+0.63%)
Feb 08, 2024	142.15	142.75	138.68	138.99	1,054,755	-1.11(-0.79%)
Feb 07, 2024	138.17	140.22	137.66	140.10	1,345,876	+2.09(+1.51%)
Feb 06, 2024	135.36	138.21	134.60	138.01	944,876	+1.69(+1.24%)
Feb 05, 2024	135.52	136.43	133.55	136.32	950,936	-1.36(-0.99%)
Feb 02, 2024	136.13	137.80	135.07	137.68	864,536	+0.21(+0.15%)

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.