NASDAQ:RYAAY
Ryanair Holdings plc Stock Price (Quote)
$136.20
-3.66 (-2.62%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $134.78 | $150.73 | Tuesday, 30th Apr 2024 RYAAY stock ended at $136.20. This is 2.62% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.61% from a day low at $136.04 to a day high of $139.59. |
| 90 days | $132.20 | $150.73 | |
| 52 weeks | $87.18 | $150.73 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $80.54 | $80.84 | $79.12 | $80.36 | 547 500 |
| Mar 08, 2016 | $82.70 | $82.70 | $81.22 | $81.43 | 402 700 |
| Mar 07, 2016 | $84.24 | $84.24 | $83.47 | $83.50 | 427 100 |
| Mar 04, 2016 | $84.16 | $85.61 | $83.43 | $85.09 | 487 000 |
| Mar 03, 2016 | $82.72 | $83.46 | $82.32 | $83.30 | 564 000 |
| Mar 02, 2016 | $82.87 | $83.92 | $82.56 | $83.83 | 532 900 |
| Mar 01, 2016 | $83.56 | $83.86 | $83.11 | $83.33 | 411 600 |
| Feb 29, 2016 | $83.03 | $83.95 | $82.85 | $83.17 | 352 000 |
| Feb 26, 2016 | $83.12 | $83.65 | $81.96 | $83.00 | 445 000 |
| Feb 25, 2016 | $82.92 | $83.58 | $82.24 | $83.39 | 402 800 |
| Feb 24, 2016 | $81.65 | $83.13 | $81.27 | $82.73 | 510 700 |
| Feb 23, 2016 | $81.75 | $83.38 | $81.40 | $82.69 | 698 600 |
| Feb 22, 2016 | $81.59 | $82.97 | $81.25 | $82.59 | 966 500 |
| Feb 19, 2016 | $82.97 | $84.87 | $82.72 | $84.69 | 485 600 |
| Feb 18, 2016 | $83.50 | $84.12 | $83.16 | $83.83 | 382 200 |
| Feb 17, 2016 | $80.36 | $82.71 | $80.26 | $82.69 | 533 000 |
| Feb 16, 2016 | $78.28 | $79.26 | $77.58 | $79.00 | 459 400 |
| Feb 12, 2016 | $76.92 | $78.65 | $76.75 | $78.35 | 829 400 |
| Feb 11, 2016 | $78.53 | $79.58 | $78.38 | $79.10 | 587 200 |
| Feb 10, 2016 | $78.79 | $80.29 | $78.36 | $79.49 | 435 100 |
| Feb 09, 2016 | $74.22 | $77.39 | $73.78 | $76.27 | 549 700 |
| Feb 08, 2016 | $75.14 | $75.47 | $73.20 | $74.19 | 565 200 |
| Feb 05, 2016 | $78.93 | $79.11 | $75.64 | $75.98 | 289 200 |
| Feb 04, 2016 | $79.04 | $79.78 | $78.48 | $78.92 | 420 800 |
| Feb 03, 2016 | $81.60 | $81.89 | $78.87 | $79.79 | 867 100 |
