Ryanair Hlds Plc ADR (NQ: RYAAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.35	89.68	86.49	86.64	315,199	-3.15(-3.50%)
Apr 28, 2022	90.56	90.91	87.78	89.79	251,330	+1.31(+1.48%)
Apr 27, 2022	87.48	89.17	86.96	88.48	309,070	+1.78(+2.05%)
Apr 26, 2022	90.08	90.45	86.51	86.70	311,573	-3.97(-4.38%)
Apr 25, 2022	89.82	91.29	88.73	90.67	487,583	+0.27(+0.30%)
Apr 22, 2022	93.11	93.88	89.50	90.40	291,037	-3.15(-3.36%)
Apr 21, 2022	97.27	97.66	93.05	93.55	409,779	+0.92(+1.00%)
Apr 20, 2022	94.35	95.14	92.02	92.63	408,780	-1.35(-1.44%)
Apr 19, 2022	93.13	94.21	92.09	93.98	485,550	+0.35(+0.37%)
Apr 18, 2022	94.28	94.76	92.53	93.63	406,353	-1.51(-1.59%)
Apr 14, 2022	93.90	95.87	93.41	95.14	523,194	+1.26(+1.34%)
Apr 13, 2022	89.92	94.63	89.61	93.88	893,464	+3.10(+3.41%)
Apr 12, 2022	90.97	91.82	90.09	90.78	465,239	+0.60(+0.66%)
Apr 11, 2022	87.87	91.29	87.14	90.19	687,549	+3.25(+3.74%)
Apr 08, 2022	86.38	87.88	85.86	86.93	418,698	-0.20(-0.23%)
Apr 07, 2022	86.59	87.45	84.52	87.13	421,623	+3.18(+3.78%)
Apr 06, 2022	82.82	84.30	81.32	83.95	895,264	-2.26(-2.62%)
Apr 05, 2022	86.73	87.72	85.23	86.22	708,397	-2.25(-2.55%)
Apr 04, 2022	86.43	90.06	86.01	88.47	727,174	+0.56(+0.63%)
Apr 01, 2022	84.93	88.08	84.93	87.91	815,443	+1.47(+1.70%)
Mar 31, 2022	83.88	86.62	83.14	86.45	1,367,391	+2.99(+3.58%)
Mar 30, 2022	85.63	85.63	83.05	83.46	1,115,348	-3.63(-4.17%)
Mar 29, 2022	89.62	90.61	86.11	87.09	963,994	+2.94(+3.49%)
Mar 28, 2022	85.33	85.54	83.09	84.15	783,055	+1.52(+1.84%)
Mar 25, 2022	83.56	85.16	82.48	82.64	535,305	-0.98(-1.17%)
Mar 24, 2022	82.16	83.68	80.72	83.62	936,162	-0.05(-0.06%)
Mar 23, 2022	84.76	85.28	83.30	83.67	517,588	-2.52(-2.92%)
Mar 22, 2022	86.28	86.99	84.94	86.19	603,567	+0.80(+0.94%)
Mar 21, 2022	82.87	86.40	82.30	85.38	703,244	-0.66(-0.77%)
Mar 18, 2022	85.27	86.83	84.75	86.05	682,160	-2.24(-2.54%)
Mar 17, 2022	85.89	88.39	85.89	88.29	684,005	-1.46(-1.63%)
Mar 16, 2022	86.49	89.98	86.49	89.75	462,107	+4.73(+5.57%)
Mar 15, 2022	87.91	88.87	84.04	85.02	855,438	+2.32(+2.81%)
Mar 14, 2022	80.82	85.20	80.10	82.69	986,263	+3.31(+4.17%)
Mar 11, 2022	83.68	83.68	78.90	79.38	1,413,063	-0.29(-0.36%)
Mar 10, 2022	80.35	81.45	79.15	79.67	713,362	-1.26(-1.56%)
Mar 09, 2022	84.32	84.57	80.66	80.93	1,199,145	+3.98(+5.17%)
Mar 08, 2022	78.02	79.34	74.82	76.95	1,648,405	+3.40(+4.63%)
Mar 07, 2022	82.36	82.98	73.55	73.55	1,122,868	-9.44(-11.37%)
Mar 04, 2022	87.13	87.31	82.36	82.98	868,100	-6.83(-7.60%)
Mar 03, 2022	92.67	93.41	88.13	89.81	805,581	-2.55(-2.76%)
Mar 02, 2022	91.52	93.45	90.42	92.36	817,661	+4.06(+4.60%)
Mar 01, 2022	95.00	96.65	88.07	88.30	781,904	-10.64(-10.75%)
Feb 28, 2022	98.53	100.15	96.24	98.94	721,556	-2.70(-2.66%)
Feb 25, 2022	102.56	102.97	101.01	101.64	709,329	+0.80(+0.80%)
Feb 24, 2022	99.86	101.02	98.60	100.83	707,998	-2.34(-2.27%)
Feb 23, 2022	106.90	107.30	102.99	103.17	276,672	-2.51(-2.37%)
Feb 22, 2022	106.92	108.70	105.09	105.69	323,022	-1.38(-1.29%)
Feb 18, 2022				107.06	0	-0.59(-0.54%)
Feb 17, 2022	113.91	113.93	107.37	107.65	592,300	-7.20(-6.27%)
Feb 16, 2022	119.81	119.81	114.40	114.85	808,565	-5.22(-4.35%)
Feb 15, 2022	122.39	124.78	119.98	120.07	528,870	-1.84(-1.51%)
Feb 14, 2022	119.88	122.20	119.43	121.91	1,074,517	+1.37(+1.14%)
Feb 11, 2022	123.48	124.18	118.69	120.54	1,035,403	-2.63(-2.14%)
Feb 10, 2022	120.92	124.04	120.64	123.17	792,078	+2.11(+1.75%)
Feb 09, 2022	123.54	123.78	120.07	121.06	589,895	+1.29(+1.08%)
Feb 08, 2022	117.80	119.84	117.72	119.77	871,513	+2.03(+1.73%)
Feb 07, 2022	118.58	119.17	116.34	117.73	383,221	-0.59(-0.50%)
Feb 04, 2022	115.58	118.67	114.55	118.33	600,202	+2.16(+1.86%)
Feb 03, 2022	114.09	116.86		116.16	415,474	-0.95(-0.81%)
Feb 02, 2022	115.91	117.88	115.35	117.12	487,673	+2.01(+1.75%)

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.