Ryanair Holdings Plc (RY4C)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.301204819277 | 14.94 | 15.275 | 14.6 | 5832 | 14.85355938 | DE |
| 4 | -1.01 | -6.3144732729 | 15.995 | 15.995 | 13.515 | 37409 | 14.21483347 | DE |
| 12 | -3.52 | -19.0218859768 | 18.505 | 18.72 | 13.515 | 18724 | 15.31270881 | DE |
| 26 | -5.155 | -25.5958291956 | 20.14 | 21.83 | 13.515 | 13971 | 17.1024684 | DE |
| 52 | -0.55 | -3.54039266173 | 15.535 | 21.83 | 13.515 | 13432 | 17.23511395 | DE |
| 156 | -0.875 | -5.51702395965 | 15.86 | 21.83 | 10.09 | 27251 | 15.10742586 | DE |
| 260 | 6.099 | 68.6360567184 | 8.886 | 21.83 | 8.164 | 26324 | 14.54049352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723840020 | 14.91 | -0.1 | -0.63 | 15.035 | 15.045 | 14.79 | 5819 |
| 1723753620 | 15.005 | 0.26 | 1.73 | 14.7 | 15.275 | 14.685 | 6509 |
| 1723667160 | 14.75 | -0.15 | -0.97 | 14.935 | 15.205 | 14.71 | 7131 |
| 1723580760 | 14.895 | 0.23 | 1.57 | 14.77 | 14.995 | 14.77 | 5451 |
| 1723494360 | 14.665 | -0.22 | -1.48 | 14.94 | 15.045 | 14.6 | 4251 |
| 1723235220 | 14.885 | 0.68 | 4.79 | 14.395 | 15.065 | 14.395 | 22918 |
| 1723148760 | 14.205 | 0 | 0.00 | 14.205 | 14.205 | 14.205 | 0 |
| 1723062360 | 14.205 | 0.01 | 0.04 | 14.33 | 14.785 | 13.895 | 9658 |
| 1722975960 | 14.2 | 0 | 0.00 | 14.6 | 14.6 | 13.965 | 7532 |
| 1722889620 | 14.2 | -0.05 | -0.32 | 14.01 | 14.26 | 13.515 | 16014 |
| 1722630360 | 14.245 | -0.06 | -0.38 | 14.19 | 14.425 | 13.975 | 20807 |
| 1722544020 | 14.3 | -0.72 | -4.79 | 14.875 | 14.875 | 14.14 | 12336 |
| 1722457560 | 15.02 | -0.14 | -0.89 | 15.16 | 15.2 | 14.66 | 5446 |
| 1722371220 | 15.155 | 0.38 | 2.54 | 14.875 | 15.155 | 14.775 | 7864 |
| 1722284760 | 14.78 | -0.04 | -0.27 | 14.86 | 15.16 | 14.605 | 9603 |
| 1722025620 | 14.82 | 0.41 | 2.81 | 14.23 | 15.095 | 14.23 | 16428 |
| 1721939160 | 14.415 | 0.37 | 2.63 | 13.8 | 14.855 | 13.715 | 50683 |
| 1721852820 | 14.045 | 0.08 | 0.57 | 13.885 | 14.32 | 13.81 | 262022 |
| 1721766420 | 13.965 | -0.19 | -1.34 | 14.175 | 14.29 | 13.6 | 71754 |
| 1721677800 | 14.155 | -2.46 | -14.81 | 15.995 | 15.995 | 13.7 | 168544 |
| 1721420760 | 16.614999 | -0.07 | -0.42 | 16.684999 | 16.845 | 16.3 | 8507 |
| 1721334360 | 16.684999 | -0.52 | -2.99 | 17.02 | 17.02 | 16.684999 | 5713 |
| 1721248020 | 17.2 | 0.05 | 0.32 | 17 | 17.485 | 16.905 | 10038 |
| 1721161560 | 17.145 | -0.16 | -0.92 | 17.215 | 17.255 | 16.905 | 1887 |
| 1721075160 | 17.305 | 0.23 | 1.35 | 17.22 | 17.385 | 16.985 | 2953 |
| 1720815960 | 17.075 | -0.47 | -2.65 | 17.495 | 17.495 | 17 | 4553 |
| 1720729560 | 17.54 | 0.31 | 1.77 | 17.2 | 17.61 | 17.2 | 7146 |
| 1720643220 | 17.235 | -0.14 | -0.81 | 17.489999 | 17.555 | 17.05 | 3514 |
| 1720556760 | 17.375 | 0.28 | 1.64 | 17.125 | 17.684999 | 17.1 | 14179 |
| 1720470360 | 17.095 | -0.2 | -1.16 | 17.21 | 17.445 | 16.86 | 17366 |
| 1720211220 | 17.295 | 0.5 | 2.98 | 16.504999 | 17.295 | 16.504999 | 2956 |
| 1720124820 | 16.795 | 0.16 | 0.93 | 16.66 | 16.795 | 16.504999 | 785 |
| 1720038420 | 16.64 | 0.36 | 2.21 | 16.254999 | 16.86 | 16.07 | 5017 |
| 1719952020 | 16.28 | -0.12 | -0.73 | 16.399999 | 16.5 | 16.004999 | 7554 |
| 1719865620 | 16.399999 | -0.29 | -1.71 | 16.92 | 17.07 | 16.274999 | 6346 |
| 1719606420 | 16.684999 | 0.09 | 0.54 | 16.864999 | 16.864999 | 16.425 | 4725 |
| 1719520020 | 16.594999 | 0.05 | 0.30 | 16.55 | 16.785 | 16.454999 | 2627 |
| 1719433620 | 16.545 | -0.3 | -1.78 | 17.065 | 17.065 | 16.29 | 5741 |
| 1719347160 | 16.845 | -0.59 | -3.36 | 17.125 | 17.125 | 16.605 | 9568 |
| 1719260820 | 17.43 | 0.84 | 5.06 | 16.405 | 17.43 | 16.204999 | 13015 |
| 1719001620 | 16.59 | 0.31 | 1.90 | 16.239999 | 16.614999 | 16.1 | 14882 |
| 1718915160 | 16.28 | -0.76 | -4.43 | 16.504999 | 16.695 | 16.175 | 37848 |
| 1718828820 | 17.035 | 0.11 | 0.68 | 17 | 17.07 | 16.75 | 6047 |
| 1718742360 | 16.92 | -0.21 | -1.23 | 17.165 | 17.17 | 16.69 | 17015 |
| 1718656020 | 17.13 | 0.02 | 0.15 | 17.329999 | 17.329999 | 16.8 | 13464 |
| 1718396820 | 17.105 | -0.01 | -0.03 | 17.26 | 17.26 | 16.69 | 11702 |
| 1718310420 | 17.11 | -0.34 | -1.98 | 17.635 | 17.66 | 17.095 | 7667 |
| 1718224020 | 17.454999 | 0.11 | 0.66 | 17.41 | 17.68 | 17.105 | 9299 |
| 1718137620 | 17.34 | -0.28 | -1.59 | 17.545 | 17.579999 | 17.17 | 10745 |
| 1718051220 | 17.62 | -0.19 | -1.04 | 17.485 | 17.67 | 17.239999 | 6676 |
| 1717792020 | 17.805 | -0.05 | -0.28 | 18.005 | 18.165 | 17.8 | 21181 |
| 1717705620 | 17.855 | -0.37 | -2.03 | 18.225 | 18.545 | 17.855 | 5877 |
| 1717619220 | 18.225 | 0.01 | 0.05 | 18.52 | 18.72 | 18.065 | 5118 |
| 1717532820 | 18.215 | 0.02 | 0.11 | 18.195 | 18.385 | 17.97 | 12986 |
| 1717446420 | 18.195 | 0.22 | 1.22 | 18.195 | 18.239999 | 17.755 | 13826 |
| 1717187220 | 17.975 | 0.28 | 1.55 | 17.7 | 18.364999 | 17.545 | 16462 |
| 1717100820 | 17.7 | -0.55 | -3.01 | 18.085 | 18.1 | 17.57 | 7341 |
| 1717014420 | 18.25 | -0.08 | -0.41 | 18.2 | 18.329999 | 17.765 | 12255 |
| 1716928020 | 18.325 | 0.02 | 0.14 | 18.095 | 18.69 | 18.095 | 9406 |
| 1716841560 | 18.3 | -0.21 | -1.11 | 18.505 | 18.645 | 18.005 | 19966 |
| 1716582420 | 18.505 | -0.23 | -1.25 | 18.78 | 18.8 | 18.5 | 6918 |
| 1716496020 | 18.739999 | -0.2 | -1.06 | 18.625 | 19.07 | 18.505 | 6740 |
| 1716409620 | 18.94 | -0.55 | -2.82 | 19 | 19.495 | 18.555 | 39214 |
| 1716323160 | 19.489999 | -0.43 | -2.16 | 19.875 | 19.895 | 18.75 | 28696 |
| 1716236760 | 19.92 | 0.37 | 1.87 | 19.75 | 20.16 | 19 | 29129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
