Ryanair Hlds Plc ADR (NQ: RYAAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	76.40	77.53	76.12	77.04	784,481	+0.78(+1.03%)
Apr 29, 2019	77.49	77.72	76.23	76.25	574,728	-1.32(-1.70%)
Apr 26, 2019	77.36	78.35	77.36	77.57	751,419	-0.06(-0.08%)
Apr 25, 2019	77.68	77.84	76.68	77.63	631,743	+0.05(+0.06%)
Apr 24, 2019	78.36	78.53	76.95	77.58	636,919	-1.07(-1.36%)
Apr 23, 2019	78.90	79.18	78.33	78.66	744,925	-1.98(-2.46%)
Apr 22, 2019	82.32	82.44	80.47	80.64	231,610	-1.94(-2.35%)
Apr 18, 2019	81.35	83.47	81.16	82.59	685,105	+0.67(+0.82%)
Apr 17, 2019	79.97	82.04	79.83	81.91	730,666	+3.12(+3.95%)
Apr 16, 2019	77.86	79.06	77.85	78.80	285,987	+1.30(+1.68%)
Apr 15, 2019	77.46	77.74	76.47	77.50	732,034	+1.04(+1.36%)
Apr 12, 2019	75.70	76.51	75.43	76.45	457,644	+0.60(+0.78%)
Apr 11, 2019	74.17	75.93	74.17	75.86	497,012	+3.38(+4.67%)
Apr 10, 2019	72.24	72.92	71.81	72.47	391,485	-0.65(-0.90%)
Apr 09, 2019	72.49	73.21	72.10	73.13	388,885	+0.01(+0.01%)
Apr 08, 2019	73.28	73.46	72.42	73.12	297,668	-0.25(-0.34%)
Apr 05, 2019	73.11	73.91	72.79	73.37	503,701	-1.25(-1.68%)
Apr 04, 2019	73.49	75.09	73.49	74.62	504,221	+1.13(+1.54%)
Apr 03, 2019	72.71	74.10	72.45	73.49	445,804	+1.50(+2.08%)
Apr 02, 2019	72.84	73.11	71.09	71.99	1,023,249	-2.51(-3.37%)
Apr 01, 2019	70.96	75.11	70.55	74.50	1,048,681	+0.14(+0.19%)
Mar 29, 2019	74.03	74.53	73.48	74.36	405,339	+0.08(+0.11%)
Mar 28, 2019	74.09	74.31	73.44	74.28	412,543	+0.55(+0.74%)
Mar 27, 2019	72.14	74.20	72.01	73.73	758,364	+1.64(+2.27%)
Mar 26, 2019	71.09	72.12	70.94	72.10	322,728	+0.96(+1.35%)
Mar 25, 2019	70.83	71.55	70.48	71.13	297,701	+0.23(+0.32%)
Mar 22, 2019	71.10	71.97	70.56	70.91	449,279	-1.86(-2.55%)
Mar 21, 2019	71.83	73.66	71.35	72.76	609,378	+0.18(+0.25%)
Mar 20, 2019	72.80	73.18	71.83	72.58	392,789	-0.93(-1.27%)
Mar 19, 2019	73.85	74.19	73.29	73.52	511,484	-0.35(-0.47%)
Mar 18, 2019	74.92	75.51	73.78	73.86	395,008	-1.69(-2.23%)
Mar 15, 2019	74.45	75.74	74.13	75.55	457,039	+1.01(+1.36%)
Mar 14, 2019	75.24	75.58	73.89	74.54	763,412	+0.51(+0.68%)
Mar 13, 2019	74.18	74.31	72.86	74.03	479,075	+0.16(+0.21%)
Mar 12, 2019	73.73	74.30	73.26	73.87	361,228	+0.75(+1.03%)
Mar 11, 2019	72.44	73.12	72.11	73.12	455,576	+0.44(+0.60%)
Mar 08, 2019	72.40	73.24	72.00	72.68	461,776	-2.01(-2.70%)
Mar 07, 2019	76.45	76.45	74.48	74.70	2,170,574	-2.05(-2.68%)
Mar 06, 2019	76.25	76.77	75.58	76.75	708,864	+0.77(+1.02%)
Mar 05, 2019	76.29	77.14	75.94	75.98	324,124	-0.30(-0.39%)
Mar 04, 2019	77.09	77.33	76.13	76.27	598,801	-0.79(-1.03%)
Mar 01, 2019	76.70	77.33	76.21	77.07	755,249	+3.11(+4.20%)
Feb 28, 2019	74.05	74.66	73.45	73.96	337,281	-0.71(-0.96%)
Feb 27, 2019	73.99	74.86	73.24	74.68	768,368	+0.34(+0.45%)
Feb 26, 2019	74.94	75.35	74.30	74.34	842,029	+0.73(+1.00%)
Feb 25, 2019	73.41	74.17	73.34	73.61	370,019	+0.57(+0.77%)
Feb 22, 2019	72.75	73.33	72.75	73.04	415,417	+0.25(+0.34%)
Feb 21, 2019	72.51	73.12	72.51	72.79	375,765	+0.16(+0.22%)
Feb 20, 2019	73.94	74.09	72.22	72.63	1,114,535	-0.46(-0.62%)
Feb 19, 2019	72.52	74.22	72.52	73.09	756,300	+1.33(+1.85%)
Feb 15, 2019	71.93	72.22	71.49	71.76	1,046,001	+0.08(+0.11%)
Feb 14, 2019	72.66	72.78	71.49	71.68	327,444	-0.60(-0.82%)
Feb 13, 2019	72.33	73.26	72.15	72.28	422,327	+1.01(+1.42%)
Feb 12, 2019	71.10	72.28	70.65	71.26	523,849	-0.01(-0.01%)
Feb 11, 2019	70.87	72.15	70.87	71.27	566,497	+0.73(+1.04%)
Feb 08, 2019	69.44	71.04	68.83	70.54	632,095	+0.98(+1.41%)
Feb 07, 2019	69.95	70.45	69.02	69.56	821,663	-0.89(-1.27%)
Feb 06, 2019	71.79	71.93	70.09	70.45	841,587	-0.64(-0.89%)
Feb 05, 2019	71.96	72.43	70.70	71.09	824,374	+0.96(+1.37%)
Feb 04, 2019	69.76	71.03	69.17	70.12	618,875	-0.78(-1.11%)

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.