NASDAQ:RYAAY
Ryanair Holdings plc Stock Price (Quote)
$136.35
+0.540 (+0.398%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $135.38 | $150.73 | Wednesday, 17th Apr 2024 RYAAY stock ended at $136.35. This is 0.398% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.86% from a day low at $135.38 to a day high of $139.25. |
| 90 days | $123.04 | $150.73 | |
| 52 weeks | $87.18 | $150.73 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $139.25 | $139.25 | $135.38 | $136.35 | 444 569 |
| 2024-04-16 | $137.50 | $137.50 | $135.66 | $135.81 | 320 286 |
| 2024-04-15 | $140.60 | $141.28 | $137.54 | $138.11 | 332 032 |
| 2024-04-12 | $138.01 | $139.64 | $136.18 | $139.31 | 682 809 |
| 2024-04-11 | $142.59 | $146.02 | $142.25 | $145.63 | 280 290 |
| 2024-04-10 | $147.80 | $149.20 | $145.02 | $145.86 | 365 062 |
| 2024-04-09 | $148.89 | $149.64 | $146.86 | $148.08 | 303 445 |
| 2024-04-08 | $148.44 | $150.73 | $147.77 | $148.58 | 362 472 |
| 2024-04-05 | $143.22 | $146.60 | $143.22 | $145.74 | 452 144 |
| 2024-04-04 | $146.97 | $148.73 | $143.38 | $144.17 | 474 924 |
| 2024-04-03 | $144.25 | $146.86 | $144.25 | $146.22 | 419 389 |
| 2024-04-02 | $142.97 | $143.71 | $141.00 | $142.69 | 373 002 |
| 2024-04-01 | $145.59 | $147.78 | $145.59 | $146.50 | 254 688 |
| 2024-03-28 | $145.75 | $146.89 | $144.84 | $145.59 | 284 834 |
| 2024-03-27 | $146.39 | $146.84 | $145.26 | $146.02 | 423 210 |
| 2024-03-26 | $144.90 | $146.93 | $144.70 | $146.68 | 298 705 |
| 2024-03-25 | $144.14 | $145.87 | $143.86 | $145.70 | 347 376 |
| 2024-03-22 | $144.53 | $145.87 | $144.28 | $145.71 | 215 873 |
| 2024-03-21 | $145.51 | $146.46 | $144.61 | $146.10 | 297 348 |
| 2024-03-20 | $142.50 | $146.43 | $142.19 | $146.01 | 206 225 |
| 2024-03-19 | $144.29 | $145.28 | $142.46 | $142.92 | 509 186 |
| 2024-03-18 | $141.24 | $143.85 | $140.64 | $143.80 | 386 422 |
| 2024-03-15 | $140.46 | $142.03 | $140.16 | $141.96 | 458 045 |
| 2024-03-14 | $137.18 | $137.83 | $136.02 | $136.20 | 446 491 |
| 2024-03-13 | $138.22 | $138.83 | $135.67 | $138.83 | 624 868 |
