Ryan Air Historical Data

RyanAir Page 2
Download
Date Close Price change Market cap Trading volume
May 14, 7 PM $ 0.0₅919
+0.00%
$ 9,191 $ 73
May 14, 6 AM $ 0.0₅876
+0.00%
$ 8,761 $ 42
May 12, 12 PM $ 0.0₅933
+0.00%
$ 9,330 $ 953
May 12, 3 AM $ 0.0₅951
+0.00%
$ 9,506 $ 958
May 11, 10 PM $ 0.0₅968
+0.00%
$ 9,676 $ 992
May 11, 9 PM $ 0.0₅978
+0.00%
$ -- $ 1,104
May 11, 5 PM $ 0.0₅965
-0.35%
$ 9,644 $ 1,061
May 11, 4 PM $ 0.0₅955
-10.44%
$ 9,551 $ 1,043
May 10, 9 PM $ 0.0000123
+0.00%
$ 12,312 $ 766
May 9, 2 AM $ 0.0000158
+0.00%
$ 15,791 $ 711
May 8, 6 PM $ 0.0000151
+0.00%
$ 15,132 $ 567
May 8, 8 AM $ 0.0000151
+0.00%
$ 15,050 $ 276
May 6, 7 PM $ 0.0000153
+0.00%
$ 15,279 $ 144
May 6, 4 PM $ 0.0000153
+0.49%
$ 15,261 $ 115
May 4, 4 AM $ 0.0000152
+0.00%
$ 15,228 $ 4,260
May 3, 11 PM $ 0.0000156
+0.00%
$ 15,545 $ 4,693
May 3, 10 PM $ 0.0000155
+1.45%
$ 15,542 $ 4,693
May 3, 7 PM $ 0.0000158
-2.23%
$ 15,771 $ 4,608
May 3, 3 PM $ 0.0000148
+0.00%
$ -- $ 2,811
May 3, 2 PM $ 0.0000149
+0.00%
$ 14,936 $ 2,805
May 3, 1 PM $ 0.000015
-2.19%
$ 15,025 $ 2,795
May 3, 12 PM $ 0.0000155
-0.65%
$ 15,456 $ 2,784
May 3, 11 AM $ 0.0000154
-14.26%
$ 15,366 $ 2,638
May 3, 9 AM $ 0.0000177
-1.32%
$ 17,691 $ 2,439
May 3, 8 AM $ 0.0000168
-21.24%
$ 16,758 $ 2,389
May 3, 7 AM $ 0.0000169
+0.00%
$ 16,866 $ 1,462
May 3, 6 AM $ 0.0000173
+0.00%
$ 17,261 $ 1,242
May 3, 4 AM $ 0.0000179
+2.45%
$ 17,879 $ 1,107
May 3, 3 AM $ 0.0000177
+1.43%
$ 17,731 $ 766
May 2, 7 PM $ 0.0000177
+0.00%
$ 17,711 $ 474
May 2, 4 PM $ 0.000017
+1.07%
$ 16,947 $ 223
May 2, 3 PM $ 0.0000168
+0.20%
$ 16,752 $ 62
May 2, 10 AM $ 0.0000164
+0.00%
$ 16,441 $ 31
May 1, 2 AM $ 0.0000163
-1.56%
$ 16,258 $ 237
Apr 30, 4 PM $ 0.0000172
+0.00%
$ 17,174 $ 160
Apr 30, 10 AM $ 0.000016
+0.00%
$ 16,024 $ 7
Apr 29, 7 AM $ 0.0000163
+0.00%
$ 16,318 $ 1
Apr 28, 6 PM $ 0.0000161
+0.00%
$ 16,080 $ 49
Apr 27, 2 PM $ 0.0000166
+0.00%
$ 16,643 $ 132
Apr 23, 2 PM $ 0.0000169
+0.00%
$ 16,896 $ 636
Apr 22, 6 PM $ 0.000018
+10.60%
$ 18,030 $ 487
Apr 22, 3 PM $ 0.0000162
+5.55%
$ 16,186 $ 44
Apr 22, 11 AM $ 0.0000147
+0.00%
$ 14,665 $ 23
Apr 17, 12 AM $ 0.0000135
+0.00%
$ 13,509 $ 40
Apr 15, 1 PM $ 0.0000138
+0.00%
$ 13,746 $ 596
Apr 14, 11 PM $ 0.0000145
+7.54%
$ 14,505 $ 562
Apr 14, 6 PM $ 0.0000142
+0.00%
$ 14,193 $ 439
Apr 14, 12 PM $ 0.0000144
+0.00%
$ 14,383 $ 163
Apr 13, 7 PM $ 0.0000143
-0.02%
$ 14,256 $ 151
Apr 13, 5 PM $ 0.0000143
+0.00%
$ 14,290 $ 57