Ryanair Holdings Plc Historical Data - RY4D

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.200001	-0.476192857143	42	42	41.4	82	41.58780488	DE
4	0	0	41.799999	43.8	41.4	99	42.13976309	DE
12	-59.200001	-58.6138623762	101	105	38.6	95	50.08587436	DE
26	-70.200001	-62.6785723214	112	115	38.6	79	74.35035466	DE
52	-66.200001	-61.2962972222	108	136	38.6	58	90.63716862	DE
156	-49.200001	-54.0659351648	91	136	38.6	59	91.25148068	DE
260	-49.200001	-54.0659351648	91	136	38.6	59	91.25148068	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732915620	41.4	0	0.00	41.4	41.4	41.4	0
1732829220	41.4	0	0.00	41.4	41.4	41.4	0
1732742820	41.4	-0.2	-0.48	41.4	41.4	41.4	10
1732656420	41.6	-1	-2.35	42	42	41.6	154
1732570020	42.6	0	0.00	42.6	42.6	42.6	0
1732310820	42.6	0	0.00	42.6	42.6	42.6	0
1732224420	42.6	0	0.00	42.6	42.6	42.6	0
1732138020	42.6	0	0.00	42.6	42.6	42.6	0
1732051620	42.6	0	0.00	42.6	42.6	42.6	0
1731965220	42.6	0	0.00	42.6	42.6	42.6	0
1731706020	42.6	0	0.00	42.6	42.6	42.6	0
1731619620	42.6	0	0.00	42.6	42.6	42.6	0
1731533220	42.6	0	0.00	42.6	42.6	42.6	0
1731446820	42.6	-0.4	-0.93	42.6	42.6	42.6	100
1731360360	43	0	0.00	43	43	43	0
1731101160	43	0	0.00	43	43	43	0
1731014760	43	0.8	1.90	43	43	43	37
1730928360	42.2	0.4	0.96	43.8	43.8	42.2	278
1730841960	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1730755560	41.799999	1.4	3.47	41.799999	41.799999	41.799999	12
1730496360	40.4	0	0.00	40.4	40.4	40.4	0
1730409960	40.4	-1.6	-3.81	40.4	40.4	40.4	272
1730319960	42	0	0.00	42	42	42	0
1730233560	42	0	0.00	42	42	42	0
1730147160	42	0	0.00	42	42	42	0
1729887960	42	0	0.00	42	42	42	0
1729801560	42	0	0.00	42	42	42	0
1729715160	42	0.6	1.45	42	42	42	104
1729628760	41.4	-0.2	-0.48	41.4	41.4	41.4	17
1729542360	41.6	0.2	0.48	41.6	41.6	41.6	119
1729283160	41.4	0	0.00	41.4	41.4	41.4	0
1729196760	41.4	1.2	2.99	41.4	41.4	41.4	5
1729110360	40.2	-1.6	-3.83	40.2	40.2	40.2	62
1729023960	41.799999	1.2	2.96	41	41.799999	41	233
1728937620	40.6	1	2.53	40.2	40.799999	40.2	311
1728678360	39.6	0	0.00	39.6	39.6	39.6	120
1728591960	39.6	0.2	0.51	39.6	39.6	39.6	2
1728505560	39.4	0	0.00	39.4	39.4	39.4	0
1728419160	39.4	0	0.00	39.4	39.4	39.4	0
1728332760	39.4	-0.4	-1.01	39.4	39.4	39.4	3
1728073560	39.799999	0.8	2.05	38.6	40	38.6	212
1727987220	39	0	0.00	39	39	39	0
1727900820	39	-1	-2.50	40	40	39	57
1727814420	40	-0.2	-0.50	40.799999	41.2	40	261
1727728020	40.2	-64.8	-61.71	40.799999	40.799999	40.2	35
1727468760	105	0	0.00	105	105	105	0
1727382360	105	4	3.96	105	105	105	10
1727296020	101	0	0.00	101	101	101	0
1727209620	101	0	0.00	101	101	101	0
1727123220	101	0	0.00	101	101	101	0
1726864020	101	-1	-0.98	101	101	101	40
1726777560	102	2	2.00	102	102	102	14
1726691220	100	3	3.09	100	100	100	3
1726604760	97	1	1.04	96.5	97	96.5	159
1726518420	96	-5	-4.95	96.5	96.5	96	63
1726259160	101	0	0.00	101	101	101	0
1726172760	101	-1	-0.98	101	101	101	1
1726086360	102	0	0.00	102	102	102	0
1725999960	102	1	0.99	102	102	102	8
1725913560	101	0	0.00	101	101	101	0
1725654360	101	1	1.00	101	101	101	151
1725567960	100	0	0.00	100	100	100	14
1725481560	100	0	0.00	100	100	100	0
1725395160	100	2	2.04	100	100	100	5
1725260400	98	0	0.00	98	98	98	0
1725001200	98	0	0.00	98	98	98	0

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
OTCBB
OTCMarkets
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ryanair Holdings Plc (RY4D)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

BLACK FRIDAY

Save up to 50%* for Ultimate Trader

1 year 30%, 2 years 40% and *3 years 40%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ryanair Holdings Plc (RY4D) Historical

Ryanair Holdings Plc (RY4D)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History