Ryanair Hlds Plc ADR (NQ: RYAAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	61.17	63.21	60.57	62.98	947,908	-1.18(-1.84%)
Apr 29, 2020	61.28	64.71	60.77	64.16	986,811	+5.77(+9.87%)
Apr 28, 2020	57.00	58.79	56.72	58.39	785,468	+0.35(+0.60%)
Apr 27, 2020	57.69	58.92	57.48	58.05	421,761	+1.71(+3.03%)
Apr 24, 2020	54.70	56.70	54.44	56.34	316,350	+2.40(+4.45%)
Apr 23, 2020	55.43	55.43	53.33	53.94	885,112	-1.15(-2.09%)
Apr 22, 2020	55.38	55.61	54.27	55.09	228,680	-0.29(-0.52%)
Apr 21, 2020	56.41	57.62	54.96	55.38	612,210	-2.86(-4.91%)
Apr 20, 2020	58.58	58.94	57.59	58.24	292,511	-1.06(-1.79%)
Apr 17, 2020	59.05	59.38	58.01	59.30	644,995	+5.20(+9.61%)
Apr 16, 2020	55.07	55.44	53.85	54.10	993,797	-2.30(-4.08%)
Apr 15, 2020	54.24	56.41	53.82	56.40	435,356	-0.28(-0.49%)
Apr 14, 2020	57.46	58.15	56.22	56.68	376,435	-0.19(-0.33%)
Apr 13, 2020	58.13	58.23	55.41	56.87	268,693	-1.16(-2.00%)
Apr 09, 2020	58.72	59.04	56.65	58.03	459,357	+0.18(+0.31%)
Apr 08, 2020	59.59	59.97	57.64	57.85	340,815	-1.37(-2.31%)
Apr 07, 2020	60.63	61.92	58.58	59.22	926,317	+2.55(+4.50%)
Apr 06, 2020	55.80	57.06	54.91	56.67	988,935	+6.94(+13.95%)
Apr 03, 2020	49.71	50.27	49.34	49.73	548,749	-0.08(-0.16%)
Apr 02, 2020	50.73	50.83	49.47	49.81	564,824	-0.37(-0.73%)
Apr 01, 2020	51.60	52.05	49.65	50.18	1,147,906	-2.50(-4.75%)
Mar 31, 2020	55.18	55.45	52.46	52.68	1,280,743	-1.02(-1.90%)
Mar 30, 2020	53.51	55.13	53.18	53.70	705,275	-0.38(-0.70%)
Mar 27, 2020	56.00	56.12	53.17	54.08	1,094,375	-4.75(-8.08%)
Mar 26, 2020	58.57	59.61	57.27	58.83	1,524,962	-1.70(-2.80%)
Mar 25, 2020	55.03	60.91	54.62	60.53	1,841,630	+5.21(+9.42%)
Mar 24, 2020	51.69	55.43	51.27	55.32	851,784	+6.60(+13.54%)
Mar 23, 2020	48.37	49.39	46.39	48.72	1,284,595	-0.40(-0.81%)
Mar 20, 2020	50.17	50.71	47.85	49.12	1,455,371	-0.06(-0.12%)
Mar 19, 2020	46.78	49.38	45.54	49.18	1,309,230	+2.03(+4.32%)
Mar 18, 2020	49.60	50.52	44.10	47.14	2,169,220	-5.12(-9.80%)
Mar 17, 2020	53.57	53.57	50.02	52.26	2,153,116	-0.57(-1.07%)
Mar 16, 2020	53.96	56.51	50.97	52.83	1,545,952	-13.27(-20.07%)
Mar 13, 2020	66.85	67.42	63.57	66.09	3,373,728	+1.83(+2.84%)
Mar 12, 2020	64.49	65.65	62.61	64.27	2,292,913	-4.30(-6.27%)
Mar 11, 2020	69.38	70.45	67.74	68.56	1,682,714	-4.41(-6.04%)
Mar 10, 2020	71.54	73.39	70.94	72.97	1,489,201	+5.50(+8.15%)
Mar 09, 2020	68.23	68.80	67.26	67.47	1,370,044	-0.85(-1.25%)
Mar 06, 2020	66.51	68.96	66.08	68.33	1,265,601	+1.38(+2.06%)
Mar 05, 2020	67.97	68.65	66.66	66.95	910,333	-3.97(-5.60%)
Mar 04, 2020	70.67	71.29	69.76	70.92	1,170,469	+0.88(+1.26%)
Mar 03, 2020	71.48	72.63	69.62	70.03	945,558	+0.36(+0.51%)
Mar 02, 2020	70.55	70.72	68.15	69.68	1,002,363	-1.45(-2.04%)
Feb 28, 2020	73.58	74.35	70.87	71.12	2,183,410	-1.32(-1.82%)
Feb 27, 2020	72.62	74.77	72.22	72.44	1,463,986	-2.69(-3.58%)
Feb 26, 2020	75.15	77.17	74.80	75.13	2,330,453	-2.10(-2.72%)
Feb 25, 2020	78.59	78.88	76.90	77.24	967,466	-1.21(-1.54%)
Feb 24, 2020	78.88	79.84	78.20	78.45	1,474,241	-11.50(-12.79%)
Feb 21, 2020	89.27	90.03	88.97	89.95	359,887	+0.14(+0.15%)
Feb 20, 2020	89.96	90.64	89.27	89.81	527,223	-0.32(-0.35%)
Feb 19, 2020	90.13	90.37	89.66	90.13	328,628	-0.33(-0.36%)
Feb 18, 2020	89.41	90.93	89.25	90.45	415,082	-0.70(-0.77%)
Feb 14, 2020	90.80	91.72	90.43	91.16	288,937	+0.26(+0.28%)
Feb 13, 2020	90.41	91.51	89.90	90.90	426,117	-0.05(-0.05%)
Feb 12, 2020	90.38	91.28	90.16	90.95	513,195	+0.65(+0.73%)
Feb 11, 2020	89.93	91.37	89.81	90.30	322,030	+1.04(+1.17%)
Feb 10, 2020	89.60	90.17	88.75	89.25	294,459	-1.63(-1.79%)
Feb 07, 2020	91.35	91.56	90.65	90.88	340,235	-0.92(-1.01%)
Feb 06, 2020	92.78	93.12	91.67	91.80	356,054	-1.45(-1.55%)
Feb 05, 2020	93.57	93.87	92.47	93.25	400,638	+0.81(+0.88%)
Feb 04, 2020	92.64	93.67	92.07	92.44	533,234	+1.15(+1.26%)

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.