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 |
|---|---|---|---|---|---|---|---|
| 1739316900 | 45 | -0.4 | -0.88 | 45.69 | 45.815 | 44.99 | 906063 |
| 1739230500 | 45.4 | -0.61 | -1.33 | 45.84 | 46 | 45.14 | 1271584 |
| 1738971300 | 46.01 | -0.83 | -1.77 | 47.44 | 47.46 | 45.97 | 1530838 |
| 1738884900 | 46.84 | -0.03 | -0.06 | 46.73 | 47.625 | 46.72 | 1187509 |
| 1738798500 | 46.87 | -0.24 | -0.51 | 47.13 | 47.82 | 46.67 | 1340584 |
| 1738712100 | 47.11 | 0.76 | 1.64 | 47.27 | 47.49 | 46.915 | 725628 |
| 1738625700 | 46.35 | -0.34 | -0.73 | 46.31 | 47.23 | 45.58 | 915470 |
| 1738366500 | 46.69 | -1.49 | -3.09 | 47.96 | 48.14 | 46.63 | 1649775 |
| 1738280100 | 48.18 | 1.39 | 2.97 | 47.25 | 48.34 | 47.04 | 1293900 |
| 1738193700 | 46.79 | -0.63 | -1.33 | 47.21 | 47.38 | 46.74 | 983482 |
| 1738107300 | 47.42 | 1.2 | 2.60 | 46.45 | 47.79 | 46.24 | 1992258 |
| 1738020900 | 46.22 | 0.08 | 0.17 | 47.26 | 47.62 | 46.115 | 1807339 |
| 1737761700 | 46.14 | 1.95 | 4.41 | 45.95 | 46.3 | 45.11 | 984881 |
| 1737675300 | 44.19 | 0 | 0.00 | 44.19 | 44.19 | 44.19 | 0 |
| 1737588900 | 44.19 | 0.37 | 0.84 | 43.93 | 44.23 | 43.575 | 1468078 |
| 1737502500 | 43.82 | 2.17 | 5.21 | 42.87 | 43.89 | 42.6 | 1026074 |
| 1737156900 | 41.65 | 0.11 | 0.26 | 41.44 | 41.6899 | 41.23 | 1187916 |
| 1737070500 | 41.54 | -0.74 | -1.75 | 42.25 | 42.28 | 41.445 | 630594 |
| 1736984100 | 42.28 | -0.36 | -0.84 | 42.63 | 43.36 | 42.25 | 1000638 |
| 1736897700 | 42.64 | 0.76 | 1.81 | 42.47 | 42.71 | 42.14 | 1119484 |
| 1736811300 | 41.88 | -1.08 | -2.51 | 41.92 | 42.07 | 41.05 | 1957822 |
| 1736552100 | 42.96 | -1.54 | -3.46 | 43.34 | 43.42 | 42.53 | 1945445 |
| 1736379300 | 44.5 | -0.49 | -1.09 | 44.67 | 44.86 | 43.83 | 997299 |
| 1736292900 | 44.99 | 1.85 | 4.29 | 43.534 | 45.91 | 43.49 | 1896941 |
| 1736206500 | 43.14 | 0.39 | 0.91 | 42.73 | 43.32 | 42.69 | 1703763 |
| 1735947300 | 42.75 | -0.16 | -0.37 | 42.78 | 43.04 | 42.2 | 857528 |
| 1735860900 | 42.91 | -0.68 | -1.56 | 43.78 | 43.82 | 42.83 | 563233 |
| 1735688100 | 43.59 | -0.35 | -0.80 | 43.93 | 44.16 | 43.46 | 373655 |
| 1735601700 | 43.94 | -0.13 | -0.29 | 43.74 | 44.0955 | 43.35 | 568549 |
| 1735342500 | 44.07 | 0.15 | 0.34 | 43.62 | 44.09 | 43.62 | 645041 |
| 1735256100 | 43.92 | -0.33 | -0.75 | 44.22 | 44.315 | 43.87 | 390010 |
| 1735077840 | 44.25 | 0.19 | 0.43 | 44.4 | 44.91 | 44.24 | 885177 |
| 1734996900 | 44.06 | -0.64 | -1.43 | 44.66 | 44.755 | 43.9 | 1090522 |
| 1734737700 | 44.7 | 0.21 | 0.47 | 44.41 | 45.22 | 44.33 | 1070919 |
| 1734651300 | 44.49 | 0.37 | 0.84 | 44.73 | 44.93 | 44.28 | 1250868 |
| 1734564900 | 44.12 | -1.31 | -2.88 | 45.305 | 45.98 | 43.955 | 1160971 |
| 1734478500 | 45.43 | 0.7 | 1.56 | 45.26 | 45.9 | 44.74 | 1238233 |
| 1734392100 | 44.73 | -0.72 | -1.58 | 44.98 | 45.21 | 44.62 | 736333 |
| 1734132900 | 45.45 | -0.12 | -0.26 | 45.84 | 45.87 | 45.07 | 1146908 |
| 1734046500 | 45.57 | -0.43 | -0.93 | 46.52 | 46.775 | 45.53 | 849554 |
| 1733960100 | 46 | -0.27 | -0.58 | 46.36 | 46.59 | 45.56 | 827209 |
| 1733873700 | 46.27 | 0.36 | 0.78 | 46.11 | 46.64 | 45.69 | 1272781 |
| 1733787300 | 45.91 | -0.74 | -1.59 | 47.11 | 47.11 | 45.9 | 860011 |
| 1733528100 | 46.65 | -0.21 | -0.45 | 46.65 | 47 | 46.3 | 743853 |
| 1733441700 | 46.86 | 2.45 | 5.52 | 45.48 | 47.41 | 45.39 | 1725990 |
| 1733355300 | 44.41 | -0.12 | -0.27 | 44.655 | 44.94 | 44.395 | 882952 |
| 1733268900 | 44.53 | 0.31 | 0.70 | 45.05 | 45.065 | 44.36 | 959247 |
| 1733182500 | 44.22 | 0.18 | 0.41 | 43.92 | 44.39 | 43.8 | 763531 |
| 1732917840 | 44.04 | 0.18 | 0.41 | 43.76 | 44.415 | 43.76 | 617867 |
| 1732750500 | 43.86 | 0.54 | 1.25 | 43.36 | 43.86 | 43.17 | 779578 |
| 1732664100 | 43.32 | -0.47 | -1.07 | 43.4 | 43.63 | 42.68 | 1251321 |
| 1732577700 | 43.79 | 0.81 | 1.88 | 43.37 | 44.03 | 43.37 | 1424928 |
| 1732318500 | 42.98 | 0.1 | 0.23 | 42.55 | 43.08 | 42.47 | 1661537 |
| 1732232100 | 42.88 | -1.06 | -2.41 | 43.75 | 43.75 | 42.85 | 828444 |
| 1732145700 | 43.94 | -1.08 | -2.40 | 44.36 | 44.53 | 43.9 | 2391159 |
| 1732059300 | 45.02 | 0.27 | 0.60 | 43.9898 | 45.08 | 43.93 | 1931925 |
| 1731972900 | 44.75 | -0.12 | -0.27 | 43.98 | 44.81 | 43.85 | 969512 |
| 1731713700 | 44.87 | -0.21 | -0.47 | 45.19 | 45.19 | 44.4 | 1075749 |
| 1731627300 | 45.08 | 0.5 | 1.12 | 44.845 | 45.37 | 44.79 | 1461920 |
| 1731540900 | 44.58 | -0.89 | -1.96 | 44.96 | 45.12 | 44.41 | 1294663 |
| 1731454500 | 45.47 | -0.88 | -1.90 | 45.8 | 46.16 | 44.85 | 1300701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
