RYAAY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 145.59 | -0.43 | -0.29% | 145.75 | 146.8899 | 144.78 | 290,163 |
Mar 27 2024 | 146.02 | -0.66 | -0.45% | 146.39 | 146.8399 | 145.26 | 428,875 |
Mar 26 2024 | 146.68 | 0.98 | 0.67% | 144.90 | 146.93 | 144.65 | 302,156 |
Mar 25 2024 | 145.70 | -0.01 | -0.01% | 144.14 | 145.87 | 143.86 | 350,025 |
Mar 22 2024 | 145.71 | -0.39 | -0.27% | 144.53 | 145.87 | 144.275 | 221,554 |
Mar 21 2024 | 146.10 | 0.09 | 0.06% | 145.51 | 146.46 | 144.54 | 306,452 |
Mar 20 2024 | 146.01 | 3.09 | 2.16% | 142.50 | 146.48 | 142.185 | 207,575 |
Mar 19 2024 | 142.92 | -0.88 | -0.61% | 144.29 | 145.28 | 142.46 | 607,755 |
Mar 18 2024 | 143.80 | 1.84 | 1.30% | 141.24 | 143.85 | 140.6375 | 388,614 |
Mar 15 2024 | 141.96 | 5.76 | 4.23% | 140.46 | 142.03 | 140.34 | 438,858 |
Mar 14 2024 | 136.20 | -2.63 | -1.89% | 137.18 | 137.83 | 136.02 | 448,769 |
Mar 13 2024 | 138.83 | 0.06 | 0.04% | 138.22 | 138.83 | 135.67 | 627,838 |
Mar 12 2024 | 138.77 | -2.61 | -1.85% | 140.12 | 140.20 | 137.77 | 405,139 |
Mar 11 2024 | 141.38 | -0.31 | -0.22% | 141.08 | 141.665 | 140.68 | 324,600 |
Mar 08 2024 | 141.69 | -0.19 | -0.13% | 142.32 | 143.025 | 140.16 | 281,435 |
Mar 07 2024 | 141.88 | 2.17 | 1.55% | 141.97 | 142.30 | 140.57 | 229,694 |
Mar 06 2024 | 139.71 | 2.16 | 1.57% | 138.72 | 139.93 | 138.72 | 219,320 |
Mar 05 2024 | 137.55 | -0.64 | -0.46% | 137.40 | 138.52 | 136.48 | 232,108 |
Mar 04 2024 | 138.19 | 2.05 | 1.51% | 136.68 | 139.24 | 136.56 | 360,622 |
Mar 01 2024 | 136.14 | -2.11 | -1.53% | 136.65 | 137.13 | 135.53 | 380,326 |
Feb 29 2024 | 138.25 | 0.40 | 0.29% | 137.79 | 138.535 | 137.34 | 511,394 |
Feb 28 2024 | 137.85 | -2.98 | -2.12% | 138.91 | 139.8441 | 137.68 | 252,520 |
Feb 27 2024 | 140.83 | 1.15 | 0.82% | 140.72 | 141.23 | 140.06 | 291,263 |
Feb 26 2024 | 139.68 | -1.53 | -1.08% | 141.22 | 141.40 | 139.44 | 348,111 |
Feb 23 2024 | 141.21 | -0.68 | -0.48% | 143.04 | 143.04 | 140.54 | 458,368 |
Feb 22 2024 | 141.89 | 3.11 | 2.24% | 140.30 | 142.72 | 139.23 | 436,340 |
Feb 21 2024 | 138.78 | 0.42 | 0.30% | 139.42 | 140.84 | 138.21 | 275,277 |
Feb 20 2024 | 138.36 | -0.96 | -0.69% | 139.64 | 141.38 | 138.33 | 436,297 |
Feb 16 2024 | 139.32 | -1.33 | -0.95% | 139.85 | 140.085 | 138.65 | 319,143 |
Feb 15 2024 | 140.65 | 1.95 | 1.41% | 139.82 | 140.72 | 138.295 | 423,523 |
Feb 14 2024 | 138.70 | 1.24 | 0.90% | 137.19 | 138.80 | 136.68 | 554,815 |
Feb 13 2024 | 137.46 | -1.14 | -0.82% | 137.99 | 138.75 | 136.96 | 444,116 |
Feb 12 2024 | 138.60 | -1.27 | -0.91% | 138.71 | 139.59 | 137.87 | 536,856 |
Feb 09 2024 | 139.87 | 0.88 | 0.63% | 139.37 | 141.17 | 138.055 | 722,295 |
Feb 08 2024 | 138.99 | -1.11 | -0.79% | 142.15 | 142.75 | 138.68 | 1,054,780 |
Feb 07 2024 | 140.10 | 2.09 | 1.51% | 138.17 | 140.22 | 137.66 | 1,345,876 |
Feb 06 2024 | 138.01 | 1.69 | 1.24% | 135.36 | 138.21 | 134.60 | 944,876 |
Feb 05 2024 | 136.32 | -1.36 | -0.99% | 135.52 | 136.43 | 133.55 | 950,936 |
Feb 02 2024 | 137.68 | 0.21 | 0.15% | 136.13 | 137.79 | 135.07 | 864,420 |
Feb 01 2024 | 137.47 | 3.87 | 2.90% | 134.17 | 138.46 | 134.1201 | 742,065 |
Jan 31 2024 | 133.60 | -1.79 | -1.32% | 133.05 | 134.11 | 132.20 | 798,397 |
Jan 30 2024 | 135.39 | 1.85 | 1.39% | 133.02 | 136.29 | 132.26 | 748,445 |
Jan 29 2024 | 133.54 | 3.43 | 2.64% | 131.85 | 134.11 | 131.55 | 1,011,240 |
Jan 26 2024 | 130.11 | 0.12 | 0.09% | 128.99 | 130.339 | 128.26 | 405,687 |
Jan 25 2024 | 129.99 | 1.30 | 1.01% | 129.24 | 130.47 | 128.25 | 615,643 |
Jan 24 2024 | 128.69 | 0.40 | 0.31% | 130.22 | 130.2435 | 127.60 | 939,463 |
Jan 23 2024 | 128.29 | 1.29 | 1.02% | 127.68 | 128.40 | 126.4201 | 1,022,901 |
Jan 22 2024 | 127.00 | 0.33 | 0.26% | 126.09 | 127.62 | 125.43 | 1,009,828 |
Jan 19 2024 | 126.67 | -0.33 | -0.26% | 125.32 | 126.75 | 123.04 | 1,024,319 |
Jan 18 2024 | 127.00 | 2.36 | 1.89% | 125.00 | 127.04 | 124.00 | 597,165 |
Jan 17 2024 | 124.64 | -0.36 | -0.29% | 122.76 | 124.71 | 122.49 | 800,722 |
Jan 16 2024 | 125.00 | 2.43 | 1.98% | 121.41 | 125.04 | 121.09 | 901,738 |
Jan 12 2024 | 122.57 | -2.81 | -2.24% | 123.25 | 124.41 | 121.80 | 310,733 |
Jan 11 2024 | 125.38 | 2.27 | 1.84% | 123.90 | 125.38 | 123.69 | 230,522 |
Jan 10 2024 | 123.11 | 0.11 | 0.09% | 122.70 | 123.84 | 122.62 | 294,142 |
Jan 09 2024 | 123.00 | -1.11 | -0.89% | 122.83 | 123.86 | 122.61 | 409,749 |
Jan 08 2024 | 124.11 | -1.76 | -1.40% | 125.31 | 126.20 | 124.11 | 443,009 |
Jan 05 2024 | 125.87 | 3.22 | 2.63% | 122.00 | 125.92 | 122.00 | 376,364 |
Jan 04 2024 | 122.65 | 1.50 | 1.24% | 123.38 | 123.98 | 122.30 | 407,559 |
Jan 03 2024 | 121.15 | -8.17 | -6.32% | 125.02 | 125.19 | 121.00 | 889,528 |
Jan 02 2024 | 129.32 | -4.04 | -3.03% | 131.83 | 132.40 | 129.12 | 500,517 |