Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Ryanair Hlds Plc ADR (NQ: RYAAY )

117.73 -0.68 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 117.68 117.73 116.13 117.73 427,939 -0.68(-0.57%)
Jun 17, 2024 116.93 119.00 116.62 118.41 236,736 +0.94(+0.80%)
Jun 14, 2024 116.46 117.74 116.03 117.47 464,585 -1.00(-0.84%)
Jun 13, 2024 119.29 119.53 117.76 118.47 310,119 -2.21(-1.83%)
Jun 12, 2024 119.50 121.88 119.42 120.68 477,217 +2.85(+2.42%)
Jun 11, 2024 118.25 118.81 116.99 117.83 403,261 -1.77(-1.48%)
Jun 10, 2024 120.07 120.09 118.75 119.60 590,380 -1.97(-1.62%)
Jun 07, 2024 122.17 123.18 121.44 121.57 379,792 -2.06(-1.67%)
Jun 06, 2024 124.54 125.33 123.44 123.63 454,683 -1.35(-1.08%)
Jun 05, 2024 125.00 127.17 124.37 124.98 641,223 -0.28(-0.22%)
Jun 04, 2024 123.37 125.36 122.91 125.26 513,676 +1.91(+1.55%)
Jun 03, 2024 123.07 124.14 122.38 123.35 415,603 +1.71(+1.41%)
May 31, 2024 120.72 121.97 120.51 121.64 532,272 +1.35(+1.12%)
May 30, 2024 120.29 120.87 119.27 120.29 638,432 +0.22(+0.18%)
May 29, 2024 118.99 120.75 118.06 120.07 667,702 -2.37(-1.94%)
May 28, 2024 122.92 123.37 122.09 122.44 446,818 -0.20(-0.16%)
May 24, 2024 125.16 125.29 121.70 122.64 874,049 -5.06(-3.96%)
May 23, 2024 125.72 127.92 124.58 127.70 1,114,788 +4.31(+3.49%)
May 22, 2024 124.00 126.53 122.78 123.39 1,540,828 +1.62(+1.33%)
May 21, 2024 122.09 123.03 120.29 121.77 1,437,768 -0.90(-0.73%)
May 20, 2024 125.14 125.65 122.12 122.67 1,062,859 -2.92(-2.33%)
May 17, 2024 125.61 126.62 125.03 125.59 767,268 -0.83(-0.66%)
May 16, 2024 128.68 128.71 126.08 126.42 792,950 -1.80(-1.40%)
May 15, 2024 129.04 129.72 127.44 128.22 603,878 -0.38(-0.30%)
May 14, 2024 128.28 129.07 127.88 128.60 567,099 +0.04(+0.03%)
May 13, 2024 130.28 130.28 128.31 128.56 447,006 -0.79(-0.61%)
May 10, 2024 130.58 130.92 129.34 129.35 1,341,511 -0.83(-0.64%)
May 09, 2024 131.60 131.91 127.63 130.18 1,055,914 -1.42(-1.08%)
May 08, 2024 131.18 134.12 131.18 131.60 754,033 +3.44(+2.68%)
May 07, 2024 133.09 135.89 127.74 128.16 1,085,965 -13.18(-9.33%)
May 06, 2024 139.62 141.91 139.54 141.34 134,415 +1.04(+0.74%)
May 03, 2024 140.17 140.58 138.78 140.30 356,740 +0.51(+0.36%)
May 02, 2024 137.51 140.13 137.14 139.79 205,518 +3.20(+2.34%)
May 01, 2024 135.17 137.85 133.48 136.59 185,026 +0.39(+0.29%)
Apr 30, 2024 138.45 139.59 136.04 136.20 246,349 -3.66(-2.62%)
Apr 29, 2024 139.84 140.37 139.10 139.86 154,105 -0.05(-0.04%)
Apr 26, 2024 139.63 140.09 138.80 139.91 167,466 -0.09(-0.06%)
Apr 25, 2024 137.81 140.13 136.28 140.00 478,566 +1.65(+1.19%)
Apr 24, 2024 139.81 140.66 138.00 138.35 296,774 -4.20(-2.95%)
Apr 23, 2024 140.64 143.69 140.05 142.55 311,367 +1.77(+1.26%)
Apr 22, 2024 139.40 141.78 139.03 140.78 262,271 +1.90(+1.37%)
Apr 19, 2024 136.45 139.76 136.45 138.88 418,248 +3.48(+2.57%)
Apr 18, 2024 140.39 140.39 134.76 135.40 720,808 -0.95(-0.70%)
Apr 17, 2024 139.25 139.25 135.38 136.35 456,844 +0.54(+0.40%)
Apr 16, 2024 137.50 137.50 135.66 135.81 320,293 -2.30(-1.67%)
Apr 15, 2024 140.60 141.28 137.54 138.11 341,005 -1.20(-0.86%)
Apr 12, 2024 138.01 139.64 136.18 139.31 739,499 -6.32(-4.34%)
Apr 11, 2024 142.59 146.02 142.25 145.63 285,346 -0.23(-0.16%)
Apr 10, 2024 147.80 149.19 145.02 145.86 373,300 -2.22(-1.50%)
Apr 09, 2024 148.89 149.65 146.86 148.08 304,715 -0.50(-0.34%)
Apr 08, 2024 148.44 150.73 147.73 148.58 369,711 +2.84(+1.95%)
Apr 05, 2024 143.22 146.60 143.22 145.74 473,060 +1.57(+1.09%)
Apr 04, 2024 146.97 148.76 143.38 144.17 900,966 -2.05(-1.40%)
Apr 03, 2024 144.25 146.86 144.25 146.22 425,154 +3.53(+2.47%)
Apr 02, 2024 142.96 143.75 141.00 142.69 379,044 -3.81(-2.60%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.