Ryan Air Historical Data

RyanAir Page 2
Download
Date Close Price change Market cap Trading volume
Jan 27, 3 PM $ 0.0000187
+0.26%
$ 18,666 $ 49,991
Jan 27, 2 PM $ 0.0000186
+23.12%
$ 18,330 $ 49,013
Jan 27, 1 PM $ 0.0000152
+1.41%
$ 15,249 $ 18,871
Jan 27, 12 PM $ 0.0000154
+0.00%
$ 15,403 $ 18,726
Jan 27, 10 AM $ 0.0000155
+0.00%
$ 15,478 $ 18,690
Jan 27, 9 AM $ 0.0000155
-2.03%
$ 15,531 $ 18,749
Jan 26, 2 PM $ 0.0000167
+0.87%
$ 16,689 $ 8,494
Jan 26, 1 PM $ 0.0000167
-3.03%
$ 16,686 $ 8,414
Jan 26, 12 PM $ 0.0000179
+1.10%
$ 17,946 $ 6,356
Jan 26, 9 AM $ 0.0000183
+0.00%
$ 18,254 $ 3,611
Jan 26, 8 AM $ 0.0000183
+7.21%
$ 18,262 $ 3,612
Jan 26, 7 AM $ 0.000017
-11.60%
$ 16,993 $ 2,111
Jan 26, 6 AM $ 0.0000192
-0.53%
$ 19,204 $ 1,480
Jan 26, 5 AM $ 0.0000192
+0.39%
$ 19,186 $ 1,454
Jan 26, 2 AM $ 0.0000209
+1.41%
$ 20,938 $ 4,881
Jan 26, 1 AM $ 0.0000206
+0.16%
$ 20,630 $ 4,819
Jan 26, 12 AM $ 0.0000205
+2.67%
$ 20,543 $ 4,677
Jan 25, 10 PM $ 0.0000197
+0.00%
$ 19,718 $ 4,452
Jan 25, 9 PM $ 0.0000197
+7.66%
$ 19,740 $ 4,455
Jan 25, 8 PM $ 0.0000184
-0.88%
$ 18,397 $ 3,854
Jan 25, 7 PM $ 0.0000183
-9.02%
$ 18,327 $ 3,744
Jan 25, 6 PM $ 0.0000203
+0.00%
$ 20,312 $ 3,367
Jan 25, 5 PM $ 0.0000203
+3.43%
$ 20,254 $ 3,353
Jan 25, 2 PM $ 0.0000193
-0.68%
$ 19,310 $ 3,059
Jan 25, 1 PM $ 0.0000195
+0.88%
$ 19,492 $ 3,029
Jan 25, 12 PM $ 0.0000193
+3.62%
$ 19,263 $ 2,951
Jan 25, 10 AM $ 0.0000186
+0.13%
$ 18,635 $ 2,119
Jan 25, 9 AM $ 0.0000186
+0.00%
$ 18,593 $ 1,992
Jan 25, 7 AM $ 0.0000194
+14.13%
$ 19,364 $ 1,632
Jan 25, 6 AM $ 0.000018
+2.09%
$ 18,010 $ 809
Jan 25, 5 AM $ 0.0000176
-7.90%
$ 17,649 $ 720
Jan 25, 4 AM $ 0.0000193
-0.53%
$ 19,274 $ 342
Jan 25, 2 AM $ 0.0000194
+0.12%
$ 19,353 $ 9,359
Jan 25, 1 AM $ 0.0000194
+0.00%
$ 19,449 $ 9,336
Jan 25, 12 AM $ 0.0000198
+0.08%
$ 19,755 $ 9,303
Jan 24, 11 PM $ 0.0000197
-4.02%
$ 19,735 $ 9,088
Jan 24, 8 PM $ 0.0000206
+0.00%
$ 20,637 $ 9,069
Jan 24, 7 PM $ 0.0000208
-1.56%
$ 20,837 $ 8,963
Jan 24, 6 PM $ 0.0000212
+0.00%
$ 21,182 $ 8,969
Jan 24, 5 PM $ 0.0000212
+0.17%
$ 21,170 $ 8,975
Jan 24, 4 PM $ 0.0000211
+1.73%
$ 21,150 $ 8,861
Jan 24, 3 PM $ 0.0000214
-3.56%
$ 21,430 $ 8,484
Jan 24, 2 PM $ 0.0000223
-0.48%
$ 22,304 $ 8,479
Jan 24, 1 PM $ 0.0000224
-0.65%
$ 22,425 $ 8,376
Jan 24, 11 AM $ 0.0000227
+0.40%
$ 22,724 $ 8,319
Jan 24, 10 AM $ 0.0000226
-2.53%
$ 22,637 $ 8,238
Jan 24, 9 AM $ 0.0000239
-4.44%
$ 23,891 $ 7,826
Jan 24, 8 AM $ 0.0000258
+0.00%
$ 25,800 $ 7,421
Jan 24, 7 AM $ 0.0000258
+3.69%
$ 25,778 $ 7,323
Jan 24, 6 AM $ 0.0000251
+6.07%
$ 25,054 $ 6,933