Ryanair Holdings PLC ADR Recent Share Price (USX:RYAAY)

USX:RYAAY - Ryanair Holdings PLC Ryanair Holdings PLC ADR
Sector: Industrials, Industry: Airlines

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Jan 2002	USD	30.8235	30.8235	29.6726	30.223	6.1996	-0.68 (-2.20%)	280,002
15 Jan 2002	USD	30.314	31.0536	30.314	30.9035	6.3392	+0.67 (+2.22%)	123,926
14 Jan 2002	USD	30.4332	30.4431	29.8526	30.233	6.2016	-0.04 (-0.13%)	197,385
11 Jan 2002	USD	31.0235	31.2638	30.0228	30.273	6.2098	-0.701 (-2.26%)	681,981
10 Jan 2002	USD	31.7341	31.9743	30.6433	30.9735	6.3535	-1.001 (-3.13%)	941,329
9 Jan 2002	USD	32.965	32.965	31.7251	31.9743	6.5588	-0.65 (-1.99%)	574,618
8 Jan 2002	USD	32.9951	33.1202	32.3446	32.6248	6.6923	-0.841 (-2.51%)	446,406
7 Jan 2002	USD	32.6348	33.4654	32.3046	33.4654	6.8647	-0.1 (-0.30%)	662,496
4 Jan 2002	USD	32.0244	33.6856	31.0736	33.5654	6.8852	+1.441 (+4.49%)	651,390
3 Jan 2002	USD	31.7441	32.1344	31.624	32.1244	6.5896	+0.45 (+1.42%)	314,686
2 Jan 2002	USD	31.4839	31.8742	31.0536	31.674	6.4972	-0.4 (-1.25%)	134,837
1 Jan 2002	USD	32.0744	32.0744	32.0744	32.0744	6.5794	0.0 (0.0%)	0
31 Dec 2001	USD	30.5232	32.2745	30.5232	32.0744	6.5794	+1.201 (+3.89%)	427,700
28 Dec 2001	USD	30.5232	31.1237	30.3531	30.8735	6.333	+0.55 (+1.82%)	517,916
27 Dec 2001	USD	30.263	30.5733	30.0228	30.3231	6.2201	+0.21 (+0.70%)	710,625
26 Dec 2001	USD	29.8026	30.1429	29.7927	30.1129	6.177	+0.04 (+0.13%)	421,854
25 Dec 2001	USD	30.0728	30.0728	30.0728	30.0728	6.1688	0.0 (0.0%)	0
24 Dec 2001	USD	30.0629	30.3931	29.7836	30.0728	6.1688	-0.195 (-0.64%)	149,841
21 Dec 2001	USD	30.0728	30.9636	30.0728	30.268	6.2088	+0.195 (+0.65%)	776,290
20 Dec 2001	USD	30.4231	30.6933	29.8226	30.0728	6.1688	-0.29 (-0.96%)	673,993
19 Dec 2001	USD	30.203	30.4231	29.6325	30.3631	6.2283	-0.07 (-0.23%)	879,951
18 Dec 2001	USD	30.0828	30.5432	30.0328	30.4332	6.2427	+0.26 (+0.86%)	997,057
17 Dec 2001	USD	31.1136	31.6541	30.0838	30.1729	6.1893	-0.63 (-2.05%)	1,161,707
14 Dec 2001	USD	30.8334	31.4639	30.3531	30.8034	6.3186	-0.23 (-0.74%)	1,378,577
13 Dec 2001	USD	30.5232	31.9226	30.5232	31.0336	6.3659	+0.43 (+1.41%)	1,077,725
12 Dec 2001	USD	30.6233	31.1237	30.2429	30.6032	6.2776	+0.09 (+0.29%)	667,952
11 Dec 2001	USD	30.273	30.7733	29.8427	30.5132	6.2591	+0.59 (+1.97%)	531,751
10 Dec 2001	USD	31.0035	31.0136	29.6325	29.9228	6.138	-1.101 (-3.55%)	649,441
7 Dec 2001	USD	29.8327	31.3238	29.7826	31.0235	6.3638	+0.195 (+3.16%)	630,541
7 Dec 2001	2-for-1 split
6 Dec 2001	USD	60.0557	61.0463	59.7954	60.1456	6.1688	+0.1 (+0.17%)	517,137

Unicorn Response |