Ryanair Hlds Plc ADR (NQ: RYAAY )

77.74 +1.72 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 76.38 76.99 75.57 76.02 341,551 +0.78(+1.04%)
Dec 07, 2022 77.07 77.07 75.05 75.24 249,664 -0.83(-1.09%)
Dec 06, 2022 77.00 77.75 75.19 76.07 315,710 -1.28(-1.65%)
Dec 05, 2022 77.33 77.70 76.85 77.35 333,335 -0.51(-0.66%)
Dec 02, 2022 76.59 77.89 75.86 77.86 268,402 +0.92(+1.20%)
Dec 01, 2022 77.00 77.03 76.08 76.94 312,117 +1.25(+1.65%)
Nov 30, 2022 76.12 76.12 74.36 75.69 397,188 +0.25(+0.33%)
Nov 29, 2022 75.37 76.47 75.20 75.44 335,734 -0.98(-1.28%)
Nov 28, 2022 77.13 77.23 76.31 76.42 335,577 -0.89(-1.15%)
Nov 25, 2022 76.87 77.56 76.49 77.31 151,189 +1.42(+1.87%)
Nov 23, 2022 76.05 76.61 75.42 75.89 184,621 -0.06(-0.08%)
Nov 22, 2022 74.04 76.62 73.60 75.95 488,670 +0.96(+1.28%)
Nov 21, 2022 73.58 75.23 73.17 74.99 325,970 +1.01(+1.37%)
Nov 18, 2022 75.25 75.76 73.38 73.98 176,511 -0.45(-0.60%)
Nov 17, 2022 73.31 74.53 73.05 74.43 290,121 -0.53(-0.71%)
Nov 16, 2022 75.28 75.70 74.25 74.96 318,951 -1.69(-2.20%)
Nov 15, 2022 78.00 78.67 76.01 76.65 280,410 -0.32(-0.42%)
Nov 14, 2022 77.13 78.02 76.91 76.97 394,649 -1.21(-1.55%)
Nov 11, 2022 76.40 78.50 75.92 78.18 770,776 +2.38(+3.14%)
Nov 10, 2022 74.88 75.84 74.50 75.80 662,789 +3.09(+4.25%)
Nov 09, 2022 72.35 73.21 72.13 72.71 271,311 +0.06(+0.08%)
Nov 08, 2022 71.26 73.53 71.26 72.65 443,350 +1.31(+1.84%)
Nov 07, 2022 73.39 73.54 69.61 71.34 909,447 +2.29(+3.32%)
Nov 04, 2022 69.41 69.88 68.10 69.05 336,649 +1.96(+2.92%)
Nov 03, 2022 66.07 67.55 65.93 67.09 238,620 +0.64(+0.96%)
Nov 02, 2022 68.08 68.69 66.43 66.45 281,301 -2.54(-3.68%)
Nov 01, 2022 69.28 69.95 68.86 68.99 289,627 +0.10(+0.15%)
Oct 31, 2022 68.44 69.22 68.21 68.89 439,265 +1.03(+1.52%)
Oct 28, 2022 65.82 67.91 65.82 67.86 526,855 +0.00(+0.00%)
Oct 27, 2022 66.96 68.21 66.94 67.86 675,261 +0.59(+0.88%)
Oct 26, 2022 66.09 67.49 65.75 67.27 668,876 +2.03(+3.11%)
Oct 25, 2022 63.90 65.47 63.53 65.24 399,593 +1.81(+2.85%)
Oct 24, 2022 64.07 64.15 62.87 63.43 342,024 +0.02(+0.03%)
Oct 21, 2022 61.15 63.48 61.13 63.41 329,339 +1.22(+1.96%)
Oct 20, 2022 62.69 63.07 62.07 62.19 311,408 -0.45(-0.72%)
Oct 19, 2022 62.67 63.46 62.07 62.64 532,397 +0.02(+0.03%)
Oct 18, 2022 63.68 64.28 62.58 62.62 673,945 +1.23(+2.00%)
Oct 17, 2022 62.55 62.71 61.12 61.39 684,553 +0.99(+1.64%)
Oct 14, 2022 62.23 62.23 60.38 60.40 582,887 +0.64(+1.07%)
Oct 13, 2022 57.35 60.37 56.77 59.76 1,101,392 +2.87(+5.04%)
Oct 12, 2022 55.92 57.00 55.90 56.89 598,215 -0.52(-0.91%)
Oct 11, 2022 59.09 59.28 57.30 57.41 412,752 -1.09(-1.86%)
Oct 10, 2022 59.19 59.21 57.93 58.50 379,150 +0.07(+0.12%)
Oct 07, 2022 60.19 60.65 58.17 58.43 583,554 -3.12(-5.07%)
Oct 06, 2022 62.07 62.51 60.98 61.55 633,302 -0.99(-1.58%)
Oct 05, 2022 62.64 63.07 62.17 62.54 343,250 -1.05(-1.65%)
Oct 04, 2022 62.53 63.89 62.48 63.59 826,029 +4.06(+6.82%)
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.