Ryan Air Historical Data

RyanAir Page 3
Download
Date Close Price change Market cap Trading volume
Jan 24, 5 AM $ 0.0000237
+9.26%
$ 23,656 $ 6,522
Jan 24, 4 AM $ 0.0000216
+0.00%
$ 21,624 $ 5,405
Jan 24, 3 AM $ 0.0000217
-0.58%
$ 21,689 $ 5,341
Jan 24, 2 AM $ 0.0000218
+2.68%
$ 21,773 $ 21,477
Jan 24, 1 AM $ 0.0000212
-4.32%
$ 21,211 $ 21,129
Jan 24, 12 AM $ 0.0000222
-9.78%
$ 22,166 $ 20,032
Jan 23, 11 PM $ 0.000026
-6.37%
$ 25,959 $ 19,256
Jan 23, 10 PM $ 0.0000287
-8.37%
$ 28,700 $ 16,954
Jan 23, 9 PM $ 0.0000312
+0.00%
$ 31,240 $ 16,362
Jan 23, 8 PM $ 0.0000307
+1.14%
$ 30,748 $ 16,199
Jan 23, 7 PM $ 0.0000302
+3.60%
$ 30,224 $ 16,182
Jan 23, 6 PM $ 0.0000289
-0.90%
$ 28,915 $ 15,978
Jan 23, 5 PM $ 0.0000287
+1.00%
$ 28,689 $ 15,889
Jan 23, 4 PM $ 0.0000286
+3.57%
$ 28,621 $ 15,720
Jan 23, 3 PM $ 0.0000276
-1.56%
$ 27,593 $ 15,383
Jan 23, 2 PM $ 0.000028
-2.53%
$ 28,044 $ 15,193
Jan 23, 1 PM $ 0.0000288
-1.29%
$ 28,792 $ 15,109
Jan 23, 12 PM $ 0.0000292
+1.39%
$ 29,155 $ 15,032
Jan 23, 11 AM $ 0.0000288
-0.02%
$ 28,828 $ 14,892
Jan 23, 10 AM $ 0.0000279
-6.43%
$ 27,936 $ 14,729
Jan 23, 9 AM $ 0.0000299
-3.08%
$ 29,855 $ 14,143
Jan 23, 8 AM $ 0.000031
-0.09%
$ 30,956 $ 13,950
Jan 23, 7 AM $ 0.0000305
+16.53%
$ 30,525 $ 13,721
Jan 23, 6 AM $ 0.0000262
-10.78%
$ 26,226 $ 10,755
Jan 23, 5 AM $ 0.0000295
-4.79%
$ 29,514 $ 9,433
Jan 23, 4 AM $ 0.0000319
-0.55%
$ 31,927 $ 9,024
Jan 23, 3 AM $ 0.0000326
-11.79%
$ 32,569 $ 8,639
Jan 23, 2 AM $ 0.0000369
+18.51%
$ 36,894 $ 171,301
Jan 23, 1 AM $ 0.0000313
-4.56%
$ 31,294 $ 170,423
Jan 23, 12 AM $ 0.0000335
-7.04%
$ 33,511 $ 169,792
Jan 22, 11 PM $ 0.000036
-9.97%
$ 36,005 $ 168,012
Jan 22, 9 PM $ 0.0000405
-0.91%
$ 40,478 $ 167,418
Jan 22, 8 PM $ 0.0000414
+12.42%
$ 41,352 $ 167,094
Jan 22, 7 PM $ 0.000036
+3.22%
$ 35,969 $ 163,365
Jan 22, 6 PM $ 0.0000367
+6.97%
$ 36,732 $ 161,542
Jan 22, 5 PM $ 0.0000344
+8.16%
$ 34,358 $ 151,530
Jan 22, 4 PM $ 0.000031
-11.59%
$ 31,012 $ 146,415
Jan 22, 3 PM $ 0.0000348
+8.40%
$ 34,803 $ 143,443
Jan 22, 2 PM $ 0.0000322
-37.13%
$ 31,608 $ 133,728
Jan 22, 1 PM $ 0.0000515
+3.56%
$ 51,480 $ 125,856
Jan 22, 12 PM $ 0.0000498
-9.99%
$ 57,574 $ 108,250
Jan 22, 11 AM $ 0.0000564
+6.10%
$ 56,384 $ 95,794
Jan 22, 10 AM $ 0.0000525
-0.22%
$ 52,515 $ 79,882
Jan 22, 9 AM $ 0.0000527
-6.36%
$ 52,698 $ 76,732
Jan 22, 8 AM $ 0.0000583
+14.69%
$ 58,291 $ 72,853
Jan 22, 7 AM $ 0.0000508
-8.46%
$ 50,799 $ 70,389
Jan 22, 6 AM $ 0.0000557
-18.95%
$ 55,716 $ 68,870
Jan 22, 5 AM $ 0.0000659
+17.74%
$ 65,904 $ 65,234
Jan 22, 4 AM $ 0.0000561
-29.05%
$ 56,112 $ 58,376
Jan 22, 3 AM $ 0.0000791
+56.35%
$ 79,712 $ 50,854