Ryanair Holdings PLC (RYAAY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731368100 | 46.35 | 0.67 | 1.47 | 46.42 | 46.8 | 45.95 | 1376797 |
| 1731108900 | 45.68 | -1.62 | -3.42 | 46.9 | 47.09 | 45.66 | 1492209 |
| 1731022500 | 47.3 | 1.42 | 3.10 | 46.575 | 47.405 | 46.4 | 1200029 |
| 1730936100 | 45.88 | -0.41 | -0.89 | 46.29 | 46.44 | 44.86 | 2533270 |
| 1730849700 | 46.29 | 2.23 | 5.06 | 45.62 | 46.9 | 45.21 | 1912813 |
| 1730763300 | 44.06 | -1.48 | -3.25 | 45.76 | 45.76 | 43.8301 | 1988799 |
| 1730500500 | 45.54 | 1.28 | 2.89 | 44.74 | 45.98 | 44.59 | 1543779 |
| 1730414100 | 44.26 | -0.62 | -1.38 | 44.75 | 45.15 | 43.745 | 1497017 |
| 1730327700 | 44.88 | 0.26 | 0.58 | 44.15 | 45.24 | 44.15 | 823088 |
| 1730241300 | 44.62 | -0.81 | -1.78 | 44.5 | 44.68 | 44.03 | 1467212 |
| 1730154900 | 45.43 | 0.37 | 0.82 | 45.55 | 45.75 | 45.11 | 939542 |
| 1729895700 | 45.06 | 0.47 | 1.05 | 44.89 | 45.23 | 44.46 | 907679 |
| 1729809300 | 44.59 | -0.62 | -1.37 | 45.645 | 45.69 | 44.375 | 960799 |
| 1729722900 | 45.21 | -0.4 | -0.88 | 45.55 | 45.55 | 44.42 | 1089398 |
| 1729636500 | 45.61 | 0.51 | 1.13 | 45.17 | 46.06 | 44.93 | 1363399 |
| 1729550100 | 45.1 | -0.33 | -0.73 | 44.9 | 45.18 | 44.63 | 901017 |
| 1729290900 | 45.43 | 0.68 | 1.52 | 44.73 | 45.61 | 44.28 | 1201860 |
| 1729204500 | 44.75 | -0.08 | -0.18 | 44.75 | 45.48 | 44.6 | 1496605 |
| 1729118100 | 44.83 | 0.31 | 0.70 | 44.11 | 44.94 | 43.82 | 1693759 |
| 1729031700 | 44.52 | 0.33 | 0.75 | 44.87 | 45.46 | 44.39 | 1419285 |
| 1728945300 | 44.19 | 0.66 | 1.52 | 44.03 | 44.65 | 43.81 | 1061911 |
| 1728686100 | 43.53 | 0.23 | 0.53 | 43.65 | 44.26 | 43.29 | 1650018 |
| 1728599700 | 43.3 | -0.5 | -1.14 | 43.5 | 43.83 | 43.26 | 945966 |
| 1728513300 | 43.8 | 0.38 | 0.88 | 43.42 | 44.575 | 43.375 | 1279671 |
| 1728426900 | 43.42 | 1.32 | 3.14 | 43.25 | 43.43 | 42.87 | 1404456 |
| 1728340500 | 42.1 | -1.05 | -2.43 | 43.84 | 43.84 | 42.09 | 1838504 |
| 1728081300 | 43.15 | 0.35 | 0.82 | 43 | 43.77 | 42.75 | 2485734 |
| 1727994900 | 42.8 | -0.21 | -0.49 | 43.07 | 43.88 | 42.37 | 1352288 |
| 1727908500 | 43.01 | -1.34 | -3.02 | 43.175 | 43.48 | 42.91 | 2409344 |
| 1727822100 | 44.35 | -0.83 | -1.84 | 45.45 | 45.69 | 43.6801 | 2097818 |
| 1727735520 | 45.18 | 0.11 | 0.24 | 45.4 | 45.64 | 44.32 | 1298184 |
| 1727476500 | 45.072 | -2.01 | -4.27 | 46.844 | 46.912 | 45.044 | 1880527 |
| 1727390100 | 47.08 | 0.67 | 1.44 | 47.272 | 47.456 | 46.3 | 2725377 |
| 1727303700 | 46.412 | 0.55 | 1.20 | 46.12 | 46.508 | 45.796 | 2888882 |
| 1727217300 | 45.86 | 0.51 | 1.13 | 45.368 | 45.932 | 45.307 | 1449322 |
| 1727130900 | 45.348 | -0.15 | -0.33 | 45.272 | 45.376 | 45.022 | 2050737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
