Ryanair Hlds Plc (NQ: RYAAY )

114.54 USD -3.18 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 116.32 118.60 115.29 117.72 222,948 -0.04(-0.03%)
May 11, 2021 117.29 118.20 116.15 117.76 188,181 -2.39(-1.99%)
May 10, 2021 120.24 121.40 119.27 120.15 404,476 +0.69(+0.58%)
May 07, 2021 119.84 120.65 118.90 119.46 303,777 +0.11(+0.09%)
May 06, 2021 118.34 119.50 116.99 119.35 183,162 +1.98(+1.69%)
May 05, 2021 115.38 118.82 115.38 117.37 223,083 +1.08(+0.93%)
May 04, 2021 117.84 117.84 115.24 116.29 258,088 -1.64(-1.39%)
May 03, 2021 117.97 118.16 116.60 117.93 162,920 +1.08(+0.92%)
Apr 30, 2021 117.10 118.50 115.84 116.85 283,500 -1.15(-0.97%)
Apr 29, 2021 115.65 118.37 115.58 118.00 467,235 +3.43(+2.99%)
Apr 28, 2021 113.33 115.72 112.81 114.57 172,253 +0.91(+0.80%)
Apr 27, 2021 112.51 113.88 112.39 113.66 140,269 +0.90(+0.80%)
Apr 26, 2021 111.12 112.78 110.32 112.76 228,486 +3.43(+3.14%)
Apr 23, 2021 106.74 109.70 106.74 109.33 205,600 +2.68(+2.51%)
Apr 22, 2021 105.99 108.62 105.64 106.65 379,297 +2.07(+1.98%)
Apr 21, 2021 100.45 104.65 100.31 104.58 226,894 +1.70(+1.65%)
Apr 20, 2021 106.14 106.14 101.10 102.88 525,004 -3.79(-3.55%)
Apr 19, 2021 108.11 108.50 106.06 106.67 345,078 -0.82(-0.76%)
Apr 16, 2021 106.49 107.58 106.05 107.49 207,400 +2.08(+1.97%)
Apr 15, 2021 106.99 107.56 104.76 105.41 393,142 -0.76(-0.72%)
Apr 14, 2021 107.85 108.48 105.72 106.17 156,658 +0.27(+0.25%)
Apr 13, 2021 106.56 106.74 104.38 105.90 334,669 -0.13(-0.12%)
Apr 12, 2021 108.33 108.67 105.36 106.03 304,619 -3.42(-3.12%)
Apr 09, 2021 111.57 111.89 109.09 109.45 222,500 -2.93(-2.61%)
Apr 08, 2021 111.96 112.38 110.00 112.38 336,103 +0.00(+0.00%)
Apr 07, 2021 114.89 114.89 111.19 112.38 254,073 -1.74(-1.52%)
Apr 06, 2021 114.15 114.97 112.90 114.12 329,465 -0.88(-0.77%)
Apr 05, 2021 116.67 117.62 114.98 115.00 314,419 -0.74(-0.64%)
Apr 01, 2021 116.00 116.85 115.53 115.74 450,500 +0.74(+0.64%)
Mar 31, 2021 114.30 115.24 113.60 115.00 500,897 +0.98(+0.86%)
Mar 30, 2021 114.67 115.30 113.01 114.02 905,675 +1.81(+1.61%)
Mar 29, 2021 113.53 113.53 110.55 112.21 371,570 -2.02(-1.77%)
Mar 26, 2021 114.41 114.65 113.00 114.23 446,700 +0.11(+0.10%)
Mar 25, 2021 111.64 114.38 111.00 114.12 355,634 +0.74(+0.65%)
Mar 24, 2021 112.57 114.42 112.46 113.38 443,983 +4.13(+3.78%)
Mar 23, 2021 107.84 109.61 107.58 109.25 941,088 -1.83(-1.65%)
Mar 22, 2021 109.43 111.56 109.43 111.08 674,122 -1.92(-1.70%)
Mar 19, 2021 111.71 113.48 111.54 113.00 847,100 -3.04(-2.62%)
Mar 18, 2021 115.10 116.63 114.76 116.04 956,394 -1.04(-0.89%)
Mar 17, 2021 114.75 117.08 113.43 117.08 363,857 +2.02(+1.76%)
Mar 16, 2021 114.50 115.12 113.41 115.06 491,609 +0.97(+0.85%)
Mar 15, 2021 112.67 114.38 111.31 114.09 346,459 +3.79(+3.44%)
Mar 12, 2021 108.10 110.76 107.47 110.30 303,300 -0.11(-0.10%)
Mar 11, 2021 112.16 112.32 110.09 110.41 231,294 -1.81(-1.61%)
Mar 10, 2021 112.00 112.99 110.61 112.22 409,829 -0.77(-0.68%)
Mar 09, 2021 112.00 114.72 111.70 112.99 431,379 +0.62(+0.55%)
Mar 08, 2021 108.02 113.19 108.02 112.37 474,731 +5.35(+5.00%)
Mar 05, 2021 108.37 109.25 102.66 107.02 375,700 -2.64(-2.41%)
Mar 04, 2021 110.71 113.35 107.59 109.66 447,466 -1.39(-1.25%)
Mar 03, 2021 110.56 111.33 109.77 111.05 293,439 +1.94(+1.78%)
Mar 02, 2021 108.34 109.46 107.39 109.11 237,792 -0.50(-0.46%)
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.