Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ryanair Hlds Plc ADR (NQ: RYAAY )

146.57 +0.55 (+0.38%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 146.39 146.84 145.26 146.02 428,876 -0.66(-0.45%)
Mar 26, 2024 144.90 146.93 144.65 146.68 302,157 +0.98(+0.67%)
Mar 25, 2024 144.14 145.87 143.86 145.70 350,025 -0.01(-0.01%)
Mar 22, 2024 144.53 145.87 144.28 145.71 221,570 -0.39(-0.27%)
Mar 21, 2024 145.51 146.46 144.54 146.10 306,453 +0.09(+0.06%)
Mar 20, 2024 142.50 146.48 142.19 146.01 209,128 +3.09(+2.16%)
Mar 19, 2024 144.29 145.28 142.46 142.92 607,755 -0.88(-0.61%)
Mar 18, 2024 141.24 143.85 140.64 143.80 388,614 +1.84(+1.30%)
Mar 15, 2024 140.46 142.03 140.16 141.96 466,639 +5.76(+4.23%)
Mar 14, 2024 137.18 137.83 136.02 136.20 448,769 -2.63(-1.89%)
Mar 13, 2024 138.22 138.83 135.67 138.83 627,838 +0.06(+0.04%)
Mar 12, 2024 140.12 140.20 137.77 138.77 405,139 -2.61(-1.85%)
Mar 11, 2024 141.08 141.66 140.68 141.38 324,600 -0.31(-0.22%)
Mar 08, 2024 142.32 143.03 140.16 141.69 281,435 -0.19(-0.13%)
Mar 07, 2024 141.97 142.30 140.57 141.88 229,694 +2.17(+1.55%)
Mar 06, 2024 138.72 139.93 138.72 139.71 219,320 +2.16(+1.57%)
Mar 05, 2024 137.40 138.52 136.48 137.55 232,108 -0.64(-0.46%)
Mar 04, 2024 136.68 139.24 136.56 138.19 360,622 +2.05(+1.51%)
Mar 01, 2024 136.65 137.13 135.53 136.14 380,326 -2.11(-1.53%)
Feb 29, 2024 137.72 138.53 137.34 138.25 511,394 +0.40(+0.29%)
Feb 28, 2024 138.91 139.84 137.68 137.85 252,520 -2.98(-2.12%)
Feb 27, 2024 140.72 141.23 140.06 140.83 291,254 +1.15(+0.82%)
Feb 26, 2024 141.22 141.40 139.44 139.68 348,111 -1.53(-1.08%)
Feb 23, 2024 143.04 143.04 140.54 141.21 458,368 -0.68(-0.48%)
Feb 22, 2024 140.30 142.72 139.23 141.89 436,579 +3.11(+2.24%)
Feb 21, 2024 139.42 140.84 138.21 138.78 275,277 +0.42(+0.30%)
Feb 20, 2024 139.64 141.38 138.33 138.36 436,297 -0.96(-0.69%)
Feb 16, 2024 139.85 140.09 138.65 139.32 319,143 -1.33(-0.95%)
Feb 15, 2024 139.82 140.72 138.29 140.65 423,523 +1.95(+1.41%)
Feb 14, 2024 137.19 138.80 136.68 138.70 554,815 +1.24(+0.90%)
Feb 13, 2024 137.70 138.75 136.96 137.46 465,945 -1.14(-0.82%)
Feb 12, 2024 138.71 139.59 137.87 138.60 536,856 -1.27(-0.91%)
Feb 09, 2024 139.37 141.17 138.06 139.87 722,295 +0.88(+0.63%)
Feb 08, 2024 142.15 142.75 138.68 138.99 1,054,755 -1.11(-0.79%)
Feb 07, 2024 138.17 140.22 137.66 140.10 1,345,876 +2.09(+1.51%)
Feb 06, 2024 135.36 138.21 134.60 138.01 944,876 +1.69(+1.24%)
Feb 05, 2024 135.52 136.43 133.55 136.32 950,936 -1.36(-0.99%)
Feb 02, 2024 136.13 137.80 135.07 137.68 864,536 +0.21(+0.15%)
Feb 01, 2024 134.17 138.46 134.12 137.47 742,065 +3.87(+2.90%)
Jan 31, 2024 133.05 134.11 132.20 133.60 798,397 -1.79(-1.32%)
Jan 30, 2024 133.02 136.29 132.26 135.39 748,445 +1.85(+1.39%)
Jan 29, 2024 131.85 134.11 131.55 133.54 1,011,140 +3.43(+2.64%)
Jan 26, 2024 128.99 130.34 128.26 130.11 405,691 +0.12(+0.09%)
Jan 25, 2024 129.24 130.47 128.25 129.99 615,643 +1.30(+1.01%)
Jan 24, 2024 130.22 130.24 127.60 128.69 939,457 +0.40(+0.31%)
Jan 23, 2024 127.68 128.40 126.42 128.29 1,025,016 +1.29(+1.02%)
Jan 22, 2024 126.09 127.62 125.43 127.00 1,009,828 +0.33(+0.26%)
Jan 19, 2024 125.32 126.75 123.04 126.67 1,024,319 -0.33(-0.26%)
Jan 18, 2024 125.00 127.04 124.00 127.00 597,165 +3.33(+2.69%)
Jan 17, 2024 121.81 123.74 121.57 123.67 806,971 -0.36(-0.29%)
Jan 16, 2024 120.47 124.07 120.42 124.03 908,776 +2.41(+1.98%)
Jan 12, 2024 122.30 123.45 120.86 121.62 313,167 -2.79(-2.24%)
Jan 11, 2024 122.94 124.41 122.73 124.41 232,321 +2.25(+1.84%)
Jan 10, 2024 121.75 122.88 121.67 122.16 296,437 +0.11(+0.09%)
Jan 09, 2024 121.88 122.90 121.66 122.05 412,944 -1.10(-0.89%)
Jan 08, 2024 124.34 125.22 123.15 123.15 446,466 -1.75(-1.40%)
Jan 05, 2024 121.06 124.94 121.06 124.89 379,301 +3.19(+2.63%)
Jan 04, 2024 122.42 123.02 121.35 121.70 410,740 +1.49(+1.24%)
Jan 03, 2024 124.05 124.22 120.06 120.21 896,470 -8.11(-6.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.