Ryanair Hlds Plc ADR (NQ: RYAAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	81.06	81.15	79.98	80.32	229,157	-0.75(-0.93%)
Apr 28, 2016	81.85	81.85	81.03	81.08	371,175	-0.60(-0.73%)
Apr 27, 2016	81.52	82.05	80.99	81.67	295,152	+0.96(+1.19%)
Apr 26, 2016	80.67	80.72	79.93	80.71	327,825	+0.84(+1.06%)
Apr 25, 2016	79.45	80.44	79.40	79.87	277,080	+0.14(+0.17%)
Apr 22, 2016	79.48	79.77	78.94	79.73	275,045	-0.14(-0.17%)
Apr 21, 2016	81.09	81.09	79.25	79.87	342,415	-1.47(-1.81%)
Apr 20, 2016	83.47	83.48	81.33	81.34	259,059	-1.87(-2.24%)
Apr 19, 2016	82.95	83.45	82.67	83.20	419,491	+1.13(+1.38%)
Apr 18, 2016	81.30	82.36	80.70	82.07	414,610	+0.50(+0.61%)
Apr 15, 2016	81.32	81.88	80.61	81.57	427,736	-0.06(-0.07%)
Apr 14, 2016	81.49	82.18	81.11	81.63	513,431	-1.32(-1.59%)
Apr 13, 2016	82.14	83.15	82.08	82.95	272,777	+1.27(+1.55%)
Apr 12, 2016	80.89	82.05	80.73	81.68	321,356	+0.37(+0.45%)
Apr 11, 2016	81.84	82.62	81.17	81.32	245,266	-0.26(-0.32%)
Apr 08, 2016	82.09	82.62	81.40	81.57	345,918	-0.65(-0.80%)
Apr 07, 2016	82.33	82.74	81.86	82.23	511,972	-1.54(-1.84%)
Apr 06, 2016	83.14	83.89	82.77	83.77	474,577	-0.86(-1.02%)
Apr 05, 2016	85.22	85.25	84.51	84.63	178,551	-1.32(-1.54%)
Apr 04, 2016	85.73	86.18	85.21	85.95	328,349	+0.27(+0.31%)
Apr 01, 2016	84.70	85.76	83.40	85.68	319,728	+0.53(+0.62%)
Mar 31, 2016	86.02	86.27	85.03	85.16	244,469	-0.31(-0.36%)
Mar 30, 2016	85.40	86.07	85.34	85.46	282,238	+1.05(+1.25%)
Mar 29, 2016	83.35	84.73	83.25	84.41	222,043	+1.00(+1.20%)
Mar 28, 2016	83.10	83.89	82.88	83.41	228,457	+0.72(+0.88%)
Mar 24, 2016	82.71	82.68	82.68	82.68	290,852	-0.42(-0.50%)
Mar 23, 2016	82.81	83.84	82.47	83.10	232,689	+0.83(+1.01%)
Mar 22, 2016	81.42	82.72	81.16	82.27	561,657	-0.87(-1.05%)
Mar 21, 2016	82.69	83.62	82.69	83.14	230,486	+0.45(+0.54%)
Mar 18, 2016	81.46	83.18	81.37	82.69	354,599	+0.67(+0.82%)
Mar 17, 2016	82.28	82.59	81.36	82.02	397,724	-0.60(-0.72%)
Mar 16, 2016	81.17	82.78	81.03	82.62	317,010	+1.36(+1.67%)
Mar 15, 2016	80.60	81.91	80.24	81.26	429,803	-0.37(-0.45%)
Mar 14, 2016	82.45	82.65	81.31	81.62	242,281	-0.62(-0.75%)
Mar 11, 2016	80.97	82.50	80.97	82.24	302,372	+1.17(+1.44%)
Mar 10, 2016	80.52	81.39	79.92	81.07	318,128	+1.33(+1.67%)
Mar 09, 2016	79.92	80.21	78.51	79.74	551,802	-1.06(-1.31%)
Mar 08, 2016	82.06	82.06	80.59	80.80	405,840	-2.05(-2.48%)
Mar 07, 2016	83.59	83.59	82.82	82.85	430,425	-1.58(-1.87%)
Mar 04, 2016	83.51	84.95	82.78	84.43	490,832	+1.78(+2.15%)
Mar 03, 2016	82.08	82.81	81.68	82.65	568,428	-0.53(-0.63%)
Mar 02, 2016	82.23	83.27	81.92	83.18	537,039	+0.50(+0.60%)
Mar 01, 2016	82.91	83.21	82.47	82.68	414,851	+0.16(+0.19%)
Feb 29, 2016	82.39	83.30	82.21	82.53	354,781	+0.17(+0.20%)
Feb 26, 2016	82.48	83.00	81.33	82.36	448,428	-0.39(-0.47%)
Feb 25, 2016	82.28	82.93	81.60	82.74	405,962	+0.65(+0.80%)
Feb 24, 2016	81.02	82.49	80.64	82.09	514,934	+0.04(+0.05%)
Feb 23, 2016	81.12	82.73	80.77	82.05	704,180	+0.10(+0.12%)
Feb 22, 2016	80.96	82.32	80.62	81.95	974,287	-2.08(-2.48%)
Feb 19, 2016	82.33	84.21	82.08	84.03	490,024	+0.85(+1.03%)
Feb 18, 2016	82.85	83.46	82.52	83.18	385,232	+1.13(+1.38%)
Feb 17, 2016	79.74	82.07	79.64	82.05	537,186	+3.66(+4.67%)
Feb 16, 2016	77.67	78.65	76.98	78.39	462,990	+0.64(+0.83%)
Feb 12, 2016	76.32	77.74	77.74	77.74	835,873	-0.74(-0.95%)
Feb 11, 2016	77.92	78.96	77.77	78.49	592,179	-0.39(-0.49%)
Feb 10, 2016	78.18	79.67	77.75	78.87	438,510	+3.20(+4.22%)
Feb 09, 2016	73.65	76.79	73.21	75.68	554,027	+2.06(+2.80%)
Feb 08, 2016	74.56	74.89	72.63	73.62	569,593	-1.78(-2.36%)
Feb 05, 2016	78.32	78.50	75.10	75.39	291,429	-2.92(-3.73%)
Feb 04, 2016	78.43	79.16	77.87	78.31	424,041	-0.86(-1.09%)
Feb 03, 2016	80.97	81.26	78.26	79.17	873,911	-0.56(-0.70%)
Feb 02, 2016	81.37	81.69	79.56	79.73	536,278	-1.13(-1.40%)

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.