Ryanair Hlds Plc ADR (NQ: RYAAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	91.35	95.15	91.23	94.85	258,783	+2.29(+2.48%)
Apr 27, 2023	92.89	93.21	90.81	92.56	321,776	+2.79(+3.11%)
Apr 26, 2023	92.19	92.40	89.70	89.77	364,881	-2.48(-2.69%)
Apr 25, 2023	93.73	94.17	92.16	92.25	238,178	-1.69(-1.80%)
Apr 24, 2023	94.67	95.21	93.27	93.94	167,505	-0.09(-0.09%)
Apr 21, 2023	93.92	94.10	93.24	94.03	435,320	+0.29(+0.31%)
Apr 20, 2023	94.93	95.69	93.42	93.74	211,319	-2.10(-2.19%)
Apr 19, 2023	96.09	96.26	94.77	95.84	262,157	-0.39(-0.40%)
Apr 18, 2023	95.44	96.44	95.05	96.23	251,066	+2.87(+3.07%)
Apr 17, 2023	93.76	94.33	92.96	93.36	173,904	+0.61(+0.65%)
Apr 14, 2023	92.78	93.40	92.12	92.76	178,186	-0.68(-0.73%)
Apr 13, 2023	93.47	93.54	92.04	93.44	143,864	+1.19(+1.29%)
Apr 12, 2023	92.95	93.62	91.24	92.25	337,503	-1.14(-1.22%)
Apr 11, 2023	92.88	93.70	92.22	93.39	217,534	+0.12(+0.13%)
Apr 10, 2023	93.39	94.05	92.65	93.27	175,874	+0.00(+0.00%)
Apr 06, 2023	90.15	93.43	89.88	93.27	581,308	+3.47(+3.87%)
Apr 05, 2023	90.62	91.00	89.48	89.80	286,079	-2.46(-2.67%)
Apr 04, 2023	92.28	92.91	91.38	92.26	257,119	+0.16(+0.17%)
Apr 03, 2023	91.06	92.45	90.67	92.10	454,631	-1.46(-1.56%)
Mar 31, 2023	93.34	94.01	93.08	93.56	266,635	+1.27(+1.38%)
Mar 30, 2023	93.09	93.29	92.23	92.29	239,177	+0.30(+0.32%)
Mar 29, 2023	92.19	92.71	91.55	91.99	280,887	+1.33(+1.47%)
Mar 28, 2023	89.36	91.04	89.36	90.66	166,883	+0.76(+0.85%)
Mar 27, 2023	89.67	90.29	89.04	89.90	128,615	+1.01(+1.14%)
Mar 24, 2023	89.23	89.23	86.83	88.89	274,486	-2.56(-2.80%)
Mar 23, 2023	92.43	93.61	90.79	91.45	215,901	+0.16(+0.17%)
Mar 22, 2023	91.86	92.63	91.29	91.29	280,180	-0.38(-0.41%)
Mar 21, 2023	91.79	92.28	91.47	91.66	300,103	+3.10(+3.50%)
Mar 20, 2023	88.24	89.42	87.69	88.57	286,466	+1.50(+1.72%)
Mar 17, 2023	86.70	87.44	86.44	87.07	449,465	-0.77(-0.88%)
Mar 16, 2023	86.26	87.99	86.01	87.84	243,421	+0.77(+0.89%)
Mar 15, 2023	87.23	87.34	85.69	87.07	299,554	-3.73(-4.11%)
Mar 14, 2023	91.26	91.96	89.94	90.80	197,846	+1.05(+1.17%)
Mar 13, 2023	89.42	90.13	88.65	89.75	442,219	-0.25(-0.28%)
Mar 10, 2023	92.65	92.80	89.68	90.00	514,280	-1.96(-2.14%)
Mar 09, 2023	93.09	94.27	91.78	91.96	262,792	-3.47(-3.64%)
Mar 08, 2023	95.31	96.39	95.14	95.44	360,184	-0.12(-0.12%)
Mar 07, 2023	96.58	96.67	95.25	95.55	233,741	-0.95(-0.99%)
Mar 06, 2023	96.41	97.48	96.26	96.51	143,597	-0.03(-0.03%)
Mar 03, 2023	95.41	96.74	94.91	96.54	226,896	+2.15(+2.28%)
Mar 02, 2023	92.49	94.72	92.40	94.38	319,410	+0.66(+0.71%)
Mar 01, 2023	93.33	94.23	92.96	93.72	344,769	+1.67(+1.81%)
Feb 28, 2023	90.66	92.27	90.20	92.05	366,708	+0.51(+0.55%)
Feb 27, 2023	91.97	92.31	91.27	91.55	301,313	+1.35(+1.50%)
Feb 24, 2023	89.44	90.42	89.42	90.20	625,611	-2.35(-2.54%)
Feb 23, 2023	92.44	92.97	90.13	92.55	576,197	+2.42(+2.69%)
Feb 22, 2023	90.52	91.29	89.87	90.13	422,154	-1.26(-1.38%)
Feb 21, 2023	91.71	92.22	90.63	91.39	378,732	-2.15(-2.30%)
Feb 17, 2023	93.59	93.76	93.01	93.54	428,515	-0.18(-0.19%)
Feb 16, 2023	94.78	94.78	93.52	93.72	389,831	-1.41(-1.48%)
Feb 15, 2023	94.29	95.51	94.24	95.13	570,212	-0.12(-0.13%)
Feb 14, 2023	93.44	95.65	93.26	95.25	566,204	+1.54(+1.64%)
Feb 13, 2023	92.05	93.84	91.95	93.71	539,797	+1.08(+1.17%)
Feb 10, 2023	91.68	92.86	90.68	92.63	616,316	-2.17(-2.29%)
Feb 09, 2023	97.49	98.57	94.48	94.80	710,471	-1.79(-1.85%)
Feb 08, 2023	95.76	96.95	95.76	96.59	631,313	+0.83(+0.87%)
Feb 07, 2023	93.58	96.06	93.25	95.75	703,537	+1.59(+1.69%)
Feb 06, 2023	91.86	94.32	91.83	94.17	465,529	+0.09(+0.09%)
Feb 03, 2023	92.45	94.29	92.22	94.08	415,605	-0.17(-0.18%)
Feb 02, 2023	94.19	94.97	93.17	94.24	324,537	+2.10(+2.28%)

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.