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 |
| Feb 02, 2016 | $82.01 | $82.33 | $80.18 | $80.35 | 532 100 |
| Feb 01, 2016 | $82.32 | $82.82 | $80.44 | $81.49 | 998 900 |
| Jan 29, 2016 | $77.56 | $78.55 | $77.31 | $78.35 | 1 616 500 |
| Jan 28, 2016 | $78.83 | $79.09 | $76.24 | $77.49 | 446 400 |
| Jan 27, 2016 | $80.53 | $81.23 | $79.50 | $79.72 | 548 500 |
| Jan 26, 2016 | $81.74 | $82.66 | $81.37 | $81.94 | 590 200 |
| Jan 25, 2016 | $82.25 | $82.31 | $80.35 | $80.42 | 652 300 |
| Jan 22, 2016 | $82.54 | $83.29 | $81.76 | $82.68 | 545 100 |
| Jan 21, 2016 | $83.16 | $83.58 | $82.19 | $82.86 | 579 100 |
| Jan 20, 2016 | $83.34 | $84.44 | $82.31 | $83.92 | 776 900 |
| Jan 19, 2016 | $84.60 | $85.57 | $83.75 | $84.90 | 445 100 |
| Jan 15, 2016 | $81.89 | $84.02 | $80.96 | $83.24 | 532 200 |
| Jan 14, 2016 | $83.20 | $85.87 | $82.53 | $85.42 | 451 600 |
| Jan 13, 2016 | $86.73 | $86.73 | $85.65 | $85.90 | 598 100 |
| Jan 12, 2016 | $86.66 | $87.30 | $85.35 | $86.99 | 306 300 |
| Jan 11, 2016 | $85.13 | $85.92 | $84.62 | $85.64 | 344 400 |
| Jan 08, 2016 | $85.80 | $86.48 | $85.18 | $85.29 | 495 100 |
| Jan 07, 2016 | $84.62 | $84.87 | $83.30 | $84.13 | 284 800 |
| Jan 06, 2016 | $84.76 | $86.41 | $84.64 | $85.67 | 283 100 |
| Jan 05, 2016 | $84.43 | $85.69 | $83.84 | $85.49 | 427 000 |
