Ryanair Holdings plc (PK) (RYAOF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | -1.67 | -10.657306956 | 15.67 | 16 | 14 | 325 | 15.05230769 | CS |
26 | -6.41 | -31.4061734444 | 20.41 | 20.41 | 14 | 175 | 15.30642857 | CS |
52 | -6 | -30 | 20 | 20.41 | 14 | 171 | 16.18128655 | CS |
156 | -4.01 | -22.2654081066 | 18.01 | 20.6345 | 13 | 235 | 16.77916291 | CS |
260 | 2.8145 | 25.1620401413 | 11.1855 | 21.78 | 9.5 | 6849 | 13.10546952 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727213400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1727127000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1726867800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1726781400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1726695000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1726608600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1726522200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1726263000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1726176600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1726090200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1726003800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1725917400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1725658200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1725571800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1725485400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1725399000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1725053400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1724967000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1724880600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1724794200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1724707800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1724448600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1724362200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1724275800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1724189400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1724103000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1723843800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1723757400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1723671000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1723584600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1723498200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1723239000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1723152600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1723066200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1722979800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1722893280 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1722634080 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1722547680 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1722461280 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1722374880 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1722288480 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1722029280 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1721942880 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1721856480 | 14 | -2 | -12.50 | 14 | 14 | 14 | 550 |
1721770140 | 16 | 0.66 | 4.30 | 16 | 16 | 16 | 550 |
1721683740 | 15.34 | -3.27 | -17.57 | 15.67 | 15.67 | 15.34 | 200 |
1721395800 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1721309400 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1721223000 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1721136600 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1721050200 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1720791000 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1720704600 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1720618200 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1720531800 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1720445400 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1720186200 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1720013400 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1719927000 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1719840600 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1719581400 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1719495000 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1719408600 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
1719322200 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.