Ryan Air Historical Data

RyanAir Page 4
Download
Date Close Price change Market cap Trading volume
Jan 22, 2 AM $ 0.0000505
-5.76%
$ 50,498 $ 849,723
Jan 22, 1 AM $ 0.0000536
+1.76%
$ 53,571 $ 851,669
Jan 22, 12 AM $ 0.0000526
-3.81%
$ 52,614 $ 839,445
Jan 21, 11 PM $ 0.0000549
+7.71%
$ 54,930 $ 831,509
Jan 21, 10 PM $ 0.0000511
-0.83%
$ 51,116 $ 832,863
Jan 21, 9 PM $ 0.0000514
-1.67%
$ 51,401 $ 832,321
Jan 21, 8 PM $ 0.0000523
+8.38%
$ 52,263 $ 829,676
Jan 21, 7 PM $ 0.0000493
-5.41%
$ 49,316 $ 827,342
Jan 21, 6 PM $ 0.0000511
-20.83%
$ 51,110 $ 810,058
Jan 21, 5 PM $ 0.0000645
-16.44%
$ 64,547 $ 799,029
Jan 21, 4 PM $ 0.000077
-9.39%
$ 77,475 $ 793,391
Jan 21, 3 PM $ 0.0000865
+12.52%
$ 86,476 $ 797,406
Jan 21, 2 PM $ 0.0000763
-14.82%
$ 76,262 $ 758,627
Jan 21, 1 PM $ 0.00009
-18.23%
$ 90,201 $ 726,927
Jan 21, 12 PM $ 0.00011
-15.66%
$ 109,961 $ 715,226
Jan 21, 11 AM $ 0.000134
-9.02%
$ 134,104 $ 704,265
Jan 21, 10 AM $ 0.000143
-29.97%
$ 143,472 $ 677,142
Jan 21, 9 AM $ 0.000206
+169.28%
$ 205,637 $ 574,334
Jan 21, 8 AM $ 0.0000778
-18.63%
$ 77,787 $ 329,135
Jan 21, 7 AM $ 0.0000955
+10.92%
$ 95,437 $ 309,108
Jan 21, 6 AM $ 0.0000861
+24.05%
$ 86,066 $ 292,630
Jan 21, 5 AM $ 0.0000697
-12.77%
$ 69,749 $ 277,365
Jan 21, 4 AM $ 0.0000787
+16.83%
$ 79,757 $ 269,470
Jan 21, 3 AM $ 0.0000675
+21.13%
$ 67,544 $ 262,656
Jan 21, 2 AM $ 0.0000558
-14.30%
$ 55,772 $ 3.03 million
Jan 21, 1 AM $ 0.0000651
-36.88%
$ 65,073 $ 3.03 million
Jan 21, 12 AM $ 0.000103
-12.16%
$ 101,640 $ 3.02 million
Jan 20, 11 PM $ 0.000117
+8.78%
$ -- $ 3.03 million
Jan 20, 10 PM $ 0.000107
-15.82%
$ -- $ 3.04 million
Jan 20, 9 PM $ 0.000128
-3.42%
$ -- $ 3.05 million
Jan 20, 8 PM $ 0.000131
+12.27%
$ -- $ 3.03 million
Jan 20, 7 PM $ 0.000116
+8.64%
$ -- $ 3.03 million
Jan 20, 6 PM $ 0.000108
-64.05%
$ -- $ 2.99 million
Jan 20, 5 PM $ 0.000308
+53.51%
$ -- $ 2.7 million
Jan 20, 4 PM $ 0.000209
+597.88%
$ -- $ 1.73 million
Jan 20, 3 PM $ 0.0000291
+21.49%
$ -- $ 1.44 million
Jan 20, 2 PM $ 0.0000246
-2.30%
$ -- $ 1.43 million
Jan 20, 1 PM $ 0.0000249
-6.92%
$ -- $ 1.43 million
Jan 20, 12 PM $ 0.0000272
-2.39%
$ -- $ 1.44 million
Jan 20, 11 AM $ 0.0000276
-11.49%
$ -- $ 1.43 million
Jan 20, 10 AM $ 0.0000318
-6.21%
$ -- $ 1.43 million
Jan 20, 9 AM $ 0.0000334
+17.72%
$ -- $ 1.42 million
Jan 20, 8 AM $ 0.0000293
-7.22%
$ -- $ 1.42 million
Jan 20, 7 AM $ 0.0000311
+9.23%
$ -- $ 1.42 million
Jan 20, 6 AM $ 0.0000286
-50.99%
$ -- $ 1.39 million
Jan 20, 5 AM $ 0.0000583
-29.11%
$ -- $ 1.38 million
Jan 20, 4 AM $ 0.0000843
+8.15%
$ -- $ 1.32 million
Jan 20, 3 AM $ 0.000078
-40.58%
$ -- $ 1.29 million
Jan 20, 2 AM $ 0.00013
-20.08%
$ -- $ 1.24 million
Jan 20, 1 AM $ 0.000169
+99.41%
$ -- $ 1.13 million