Ryanair Hlds Plc ADR (NQ: RYAAY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	71.58	72.91	71.42	72.15	709,478	+0.41(+0.57%)
Aug 30, 2022	70.53	71.78	70.15	71.74	374,362	+1.85(+2.64%)
Aug 29, 2022	68.68	70.16	68.61	69.89	261,768	+0.66(+0.96%)
Aug 26, 2022	72.39	72.67	69.05	69.23	303,213	-3.90(-5.33%)
Aug 25, 2022	71.69	73.37	71.58	73.13	411,646	+0.63(+0.86%)
Aug 24, 2022	70.57	72.59	70.57	72.50	340,423	+0.71(+1.00%)
Aug 23, 2022	70.67	72.16	70.61	71.79	277,418	+1.83(+2.61%)
Aug 22, 2022	69.90	70.12	69.28	69.96	257,623	-1.26(-1.77%)
Aug 19, 2022	72.43	72.87	70.89	71.22	190,277	-3.44(-4.61%)
Aug 18, 2022	74.29	74.70	73.70	74.67	309,557	+0.51(+0.68%)
Aug 17, 2022	74.75	74.77	73.63	74.16	199,472	-2.15(-2.82%)
Aug 16, 2022	76.18	76.61	75.36	76.31	418,860	+1.05(+1.40%)
Aug 15, 2022	75.35	76.16	75.22	75.26	214,243	+0.65(+0.88%)
Aug 12, 2022	74.08	75.11	74.08	74.61	246,745	+0.55(+0.74%)
Aug 11, 2022	74.83	75.22	73.80	74.06	240,878	-0.15(-0.20%)
Aug 10, 2022	73.34	74.81	73.34	74.21	313,981	+1.84(+2.54%)
Aug 09, 2022	73.36	73.36	71.49	72.38	268,328	-1.58(-2.13%)
Aug 08, 2022	73.67	74.28	73.12	73.95	495,600	+0.53(+0.72%)
Aug 05, 2022	71.96	73.52	71.80	73.43	497,515	-0.17(-0.23%)
Aug 04, 2022	73.13	73.88	72.83	73.60	312,181	+0.47(+0.64%)
Aug 03, 2022	71.84	73.43	71.39	73.13	601,542	+2.06(+2.90%)
Aug 02, 2022	71.55	72.55	71.01	71.07	362,399	-2.36(-3.22%)
Aug 01, 2022	73.42	73.63	71.71	73.43	686,721	+0.99(+1.37%)
Jul 29, 2022	72.85	73.10	71.94	72.43	478,318	-0.18(-0.25%)
Jul 28, 2022	71.62	73.04	70.85	72.61	481,218	-0.21(-0.29%)
Jul 27, 2022	72.73	73.36	71.90	72.82	673,237	+2.09(+2.96%)
Jul 26, 2022	69.95	71.42	69.91	70.73	444,499	-2.96(-4.01%)
Jul 25, 2022	74.49	74.62	72.20	73.68	876,202	+3.26(+4.64%)
Jul 22, 2022	72.82	73.00	70.36	70.42	1,199,392	-1.35(-1.88%)
Jul 21, 2022	71.76	71.89	70.43	71.77	787,645	+0.07(+0.10%)
Jul 20, 2022	71.38	72.48	70.80	71.70	357,790	+0.16(+0.22%)
Jul 19, 2022	71.11	72.36	70.85	71.54	733,287	+1.81(+2.59%)
Jul 18, 2022	69.35	71.03	69.35	69.74	582,319	+1.26(+1.84%)
Jul 15, 2022	70.51	70.52	68.17	68.48	595,531	+1.51(+2.25%)
Jul 14, 2022	67.73	68.61	66.71	66.97	508,758	-0.44(-0.65%)
Jul 13, 2022	65.01	67.65	64.81	67.40	659,264	+0.33(+0.49%)
Jul 12, 2022	65.75	67.52	65.75	67.08	1,064,928	+1.41(+2.15%)
Jul 11, 2022	65.73	66.35	65.11	65.67	426,762	-1.64(-2.43%)
Jul 08, 2022	68.11	68.11	66.65	67.30	619,756	-0.28(-0.41%)
Jul 07, 2022	68.48	69.10	67.44	67.58	611,438	+0.33(+0.49%)
Jul 06, 2022	67.48	68.28	66.71	67.26	536,326	-0.59(-0.86%)
Jul 05, 2022	65.47	68.15	64.57	67.84	715,438	-0.28(-0.41%)
Jul 01, 2022	66.93	68.22	66.22	68.12	604,345	+1.39(+2.08%)
Jun 30, 2022	66.25	67.56	64.80	66.73	692,452	-2.24(-3.25%)
Jun 29, 2022	68.96	69.26	68.12	68.97	391,278	-1.23(-1.75%)
Jun 28, 2022	71.97	73.43	69.74	70.20	564,636	-2.13(-2.95%)
Jun 27, 2022	74.51	74.94	72.06	72.34	512,347	-2.11(-2.84%)
Jun 24, 2022	71.52	74.51	71.49	74.45	441,633	+2.39(+3.32%)
Jun 23, 2022	71.95	72.55	70.99	72.06	311,163	-0.37(-0.51%)
Jun 22, 2022	69.64	72.87	69.53	72.42	445,841	+1.93(+2.74%)
Jun 21, 2022	70.84	72.29	70.38	70.49	523,883	+0.02(+0.03%)
Jun 17, 2022	68.52	70.75	67.56	70.47	695,692	+4.40(+6.65%)
Jun 16, 2022	67.75	68.36	65.13	66.07	775,498	-4.74(-6.70%)
Jun 15, 2022	70.27	71.26	69.62	70.82	584,701	+1.25(+1.80%)
Jun 14, 2022	70.73	70.77	68.73	69.57	620,101	+0.10(+0.14%)
Jun 13, 2022	72.70	73.09	69.32	69.47	632,454	-6.32(-8.34%)
Jun 10, 2022	77.85	78.85	75.70	75.79	573,216	-3.27(-4.14%)
Jun 09, 2022	81.91	81.91	78.99	79.06	222,332	-3.68(-4.45%)
Jun 08, 2022	82.52	83.65	82.22	82.74	430,162	-2.59(-3.03%)
Jun 07, 2022	84.93	85.76	84.43	85.33	252,206	-0.54(-0.62%)
Jun 06, 2022	85.73	86.35	85.39	85.87	353,404	+1.08(+1.28%)
Jun 03, 2022	85.69	86.16	84.06	84.79	139,509	-1.78(-2.05%)
Jun 02, 2022	85.82	86.81	85.46	86.56	211,844	+1.53(+1.80%)

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.