Ryanair Holdings PLC (RYAAY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 102.42 | 4.68 | 4.79 | 101.5 | 104.68 | 100.64 | 2814370 |
| 1721946900 | 97.74 | 2.72 | 2.86 | 98.29 | 100.605 | 96.76 | 1485429 |
| 1721860500 | 95.02 | -0.13 | -0.14 | 95.89 | 96.595 | 94.79 | 1122766 |
| 1721774100 | 95.15 | -1.3 | -1.35 | 95.93 | 96.88 | 94.68 | 1335332 |
| 1721687700 | 96.45 | -17.87 | -15.63 | 96.05 | 97.7 | 92.39 | 3802134 |
| 1721428500 | 114.32 | -1.49 | -1.29 | 114.19 | 115.6 | 114.18 | 1015816 |
| 1721342100 | 115.81 | -4.36 | -3.63 | 118.51 | 118.78 | 115.47 | 516181 |
| 1721255700 | 120.17 | -0.27 | -0.22 | 120.02 | 121.31 | 119.98 | 311590 |
| 1721169300 | 120.44 | 1.89 | 1.59 | 118.27 | 121.17 | 118.01 | 578324 |
| 1721082900 | 118.55 | -0.93 | -0.78 | 119.91 | 120.05 | 118.06 | 650961 |
| 1720823700 | 119.48 | -1.97 | -1.62 | 118.94 | 120.02 | 117.48 | 747398 |
| 1720737300 | 121.45 | 2.2 | 1.84 | 119.48 | 122.01 | 118.71 | 547116 |
| 1720650900 | 119.25 | 0.18 | 0.15 | 120.33 | 120.53 | 118.65 | 326686 |
| 1720564500 | 119.07 | 0.02 | 0.02 | 120.12 | 120.325 | 117.87 | 1107439 |
| 1720478100 | 119.05 | 0.42 | 0.35 | 120.45 | 120.68 | 118.7 | 769445 |
| 1720218900 | 118.63 | 0.78 | 0.66 | 119.34 | 119.415 | 117.78 | 799432 |
| 1720040640 | 117.85 | 4.38 | 3.86 | 116.25 | 118.23 | 116.25 | 766999 |
| 1719959700 | 113.47 | -0.55 | -0.48 | 114.05 | 114.31 | 112.84 | 564984 |
| 1719873300 | 114.02 | -2.42 | -2.08 | 116.83 | 117.29 | 113.73 | 628579 |
| 1719614100 | 116.44 | -0.23 | -0.20 | 115.83 | 117.17 | 115.63 | 893470 |
| 1719527700 | 116.67 | 2.1 | 1.83 | 114.08 | 116.79 | 114.08 | 595676 |
| 1719441300 | 114.57 | -3.8 | -3.21 | 114.58 | 115.65 | 113.665 | 698999 |
| 1719354900 | 118.37 | 2.43 | 2.10 | 116.64 | 118.61 | 116.46 | 707090 |
| 1719268500 | 115.94 | 1.7 | 1.49 | 114.64 | 117.3 | 114.61 | 417031 |
| 1719009300 | 114.24 | 1.59 | 1.41 | 112.72 | 114.84 | 111.85 | 682788 |
| 1718922900 | 112.65 | -5.08 | -4.31 | 114.06 | 115.795 | 112.5 | 950780 |
| 1718750100 | 117.73 | -0.68 | -0.57 | 117.68 | 117.73 | 116.13 | 427939 |
| 1718663700 | 118.41 | 0.94 | 0.80 | 116.93 | 119.005 | 116.62 | 236736 |
| 1718404500 | 117.47 | -1 | -0.84 | 116.46 | 117.74 | 116.03 | 464570 |
| 1718318100 | 118.47 | -2.21 | -1.83 | 119.29 | 119.53 | 117.76 | 310119 |
| 1718231700 | 120.68 | 2.85 | 2.42 | 119.5 | 121.875 | 119.5 | 412780 |
| 1718145300 | 117.83 | -1.77 | -1.48 | 118.25 | 118.81 | 116.99 | 403261 |
| 1718058900 | 119.6 | -1.97 | -1.62 | 120.07 | 120.09 | 118.75 | 587764 |
| 1717799700 | 121.57 | -2.06 | -1.67 | 122.17 | 123.18 | 121.44 | 372367 |
| 1717713300 | 123.63 | -1.35 | -1.08 | 124.54 | 125.335 | 123.44 | 454683 |
| 1717626900 | 124.98 | -0.28 | -0.22 | 125 | 127.17 | 124.37 | 641223 |
| 1717540500 | 125.26 | 1.91 | 1.55 | 123.37 | 125.365 | 122.9101 | 513676 |
| 1717454100 | 123.35 | 1.71 | 1.41 | 122.86 | 124.14 | 122.38 | 415602 |
| 1717194900 | 121.64 | 1.35 | 1.12 | 120.72 | 121.965 | 120.51 | 532272 |
| 1717108500 | 120.29 | 0.22 | 0.18 | 120.29 | 120.87 | 119.27 | 638431 |
| 1717022100 | 120.07 | -2.37 | -1.94 | 118.99 | 120.745 | 118.06 | 667702 |
| 1716935700 | 122.44 | -0.2 | -0.16 | 122.92 | 123.37 | 122.09 | 443611 |
| 1716590100 | 122.64 | -5.06 | -3.96 | 125.16 | 125.29 | 121.7 | 873849 |
| 1716503700 | 127.7 | 4.31 | 3.49 | 125.72 | 127.92 | 125.05 | 1033432 |
| 1716417300 | 123.39 | 1.62 | 1.33 | 124 | 126.53 | 122.78 | 1540828 |
| 1716330900 | 121.77 | -0.9 | -0.73 | 122.09 | 123.03 | 120.291 | 1437049 |
| 1716244500 | 122.67 | -2.92 | -2.33 | 125.14 | 125.65 | 122.125 | 1062758 |
| 1715985300 | 125.59 | -0.83 | -0.66 | 125.61 | 126.62 | 125.03 | 767243 |
| 1715898900 | 126.42 | -1.8 | -1.40 | 128.68 | 128.71 | 126.08 | 792950 |
| 1715812500 | 128.22 | -0.38 | -0.30 | 129.22 | 129.72 | 127.44 | 603877 |
| 1715726100 | 128.6 | 0.04 | 0.03 | 128.28 | 129.07499 | 127.88 | 567094 |
| 1715639700 | 128.56 | -0.79 | -0.61 | 130.28 | 130.28 | 128.31 | 447006 |
| 1715380500 | 129.35 | -0.83 | -0.64 | 130.58 | 130.91999 | 129.34 | 1341480 |
| 1715294100 | 130.18 | -1.42 | -1.08 | 131.6 | 131.91 | 127.63 | 1055914 |
| 1715207700 | 131.6 | 3.44 | 2.68 | 131.18 | 134.12 | 131.18 | 754033 |
| 1715121300 | 128.16 | -13.18 | -9.33 | 133.09 | 135.88999 | 127.7401 | 1085900 |
| 1715034900 | 141.34 | 1.04 | 0.74 | 139.62 | 141.91 | 139.54499 | 134415 |
| 1714775700 | 140.3 | 0.51 | 0.36 | 140.16999 | 140.99 | 138.78 | 356740 |
| 1714689300 | 139.79 | 3.2 | 2.34 | 137.51 | 140.13 | 137.13999 | 205316 |
| 1714602900 | 136.59 | 0.39 | 0.29 | 135.16999 | 137.84899 | 133.47999 | 185026 |
| 1714516500 | 136.19999 | -3.66 | -2.62 | 138.44999 | 139.59 | 136.04 | 246348 |
| 1714430100 | 139.86 | -0.05 | -0.04 | 139.84 | 140.37 | 139.1 | 154105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
