Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryanair Hlds Plc ADR (NQ: RYAAY )

122.64 -5.06 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.