Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryanair Hlds Plc ADR (NQ: RYAAY )

139.91 -0.09 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 145.75 146.89 144.78 145.59 290,163 -0.43(-0.29%)
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%)
Jan 02, 2024 130.81 131.38 128.12 128.32 504,423 -4.01(-3.03%)
Dec 29, 2023 133.35 133.35 131.64 132.33 447,170 -1.45(-1.08%)
Dec 28, 2023 133.00 133.98 133.00 133.78 316,243 -0.07(-0.05%)
Dec 27, 2023 134.88 134.88 132.73 133.84 577,063 -0.84(-0.63%)
Dec 26, 2023 134.06 135.09 133.51 134.69 139,784 +0.90(+0.67%)
Dec 22, 2023 134.83 134.83 132.37 133.79 346,205 +1.03(+0.78%)
Dec 21, 2023 132.82 133.60 132.32 132.75 575,231 +0.94(+0.72%)
Dec 20, 2023 131.52 133.28 130.95 131.81 951,757 -0.25(-0.19%)
Dec 19, 2023 131.28 132.31 130.43 132.06 798,831 +1.85(+1.42%)
Dec 18, 2023 129.42 130.52 128.51 130.20 635,143 +0.67(+0.51%)
Dec 15, 2023 128.61 130.24 127.76 129.54 627,788 +0.51(+0.39%)
Dec 14, 2023 126.82 129.09 126.36 129.03 813,056 +2.82(+2.23%)
Dec 13, 2023 125.29 126.29 124.64 126.22 648,965 +0.65(+0.51%)
Dec 12, 2023 124.18 125.65 123.28 125.57 619,396 +2.16(+1.75%)
Dec 11, 2023 123.22 123.52 122.39 123.41 555,436 -0.53(-0.42%)
Dec 08, 2023 123.47 124.19 122.20 123.93 917,344 -1.24(-0.99%)
Dec 07, 2023 123.39 125.92 122.53 125.17 1,356,548 +2.01(+1.64%)
Dec 06, 2023 120.86 123.34 120.83 123.16 1,138,101 +3.27(+2.72%)
Dec 05, 2023 119.67 120.60 118.64 119.89 853,767 -0.62(-0.52%)
Dec 04, 2023 118.34 120.84 117.75 120.52 1,015,535 +1.28(+1.07%)
Dec 01, 2023 117.73 119.40 117.68 119.24 595,201 +1.94(+1.65%)
Nov 30, 2023 117.62 117.72 116.50 117.30 378,946 -0.08(-0.07%)
Nov 29, 2023 117.37 118.50 116.87 117.38 445,745 +0.74(+0.64%)
Nov 28, 2023 118.21 118.37 115.88 116.64 510,696 +0.04(+0.03%)
Nov 27, 2023 115.10 117.09 114.62 116.60 1,228,277 +0.05(+0.04%)
Nov 24, 2023 115.53 117.10 115.18 116.55 546,814 -0.07(-0.06%)
Nov 22, 2023 115.10 116.78 114.99 116.62 814,941 +1.61(+1.40%)
Nov 21, 2023 114.35 115.80 114.06 115.01 769,324 +0.48(+0.42%)
Nov 20, 2023 113.12 114.58 112.68 114.54 537,202 +0.23(+0.20%)
Nov 17, 2023 113.27 116.08 113.27 114.31 1,038,296 +0.55(+0.48%)
Nov 16, 2023 110.96 113.81 110.86 113.76 979,126 +0.50(+0.44%)
Nov 15, 2023 109.92 113.33 109.92 113.27 1,014,592 +3.31(+3.01%)
Nov 14, 2023 107.62 110.00 107.62 109.95 759,748 +3.55(+3.34%)
Nov 13, 2023 104.00 106.58 104.00 106.40 499,752 +0.17(+0.16%)
Nov 10, 2023 104.18 106.37 103.87 106.23 842,261 -0.16(-0.15%)
Nov 09, 2023 106.75 107.63 105.44 106.39 1,206,643 +0.72(+0.68%)
Nov 08, 2023 102.45 105.72 101.68 105.67 886,439 +4.27(+4.21%)
Nov 07, 2023 99.15 101.92 98.89 101.41 908,962 +3.89(+3.99%)
Nov 06, 2023 102.19 102.19 96.59 97.52 965,991 +3.96(+4.23%)
Nov 03, 2023 93.30 95.15 93.26 93.56 560,717 +0.80(+0.87%)
Nov 02, 2023 91.75 92.86 91.61 92.76 320,063 +3.95(+4.45%)
Nov 01, 2023 89.67 89.67 88.00 88.81 453,415 +1.79(+2.05%)
Oct 31, 2023 88.65 88.65 86.50 87.02 380,710 -1.69(-1.90%)
Oct 30, 2023 88.26 89.36 87.79 88.71 209,858 +0.23(+0.26%)
Oct 27, 2023 87.66 89.30 87.32 88.48 275,196 +1.58(+1.82%)
Oct 26, 2023 87.32 88.46 86.68 86.90 269,285 -0.83(-0.95%)
Oct 25, 2023 88.96 88.96 87.66 87.74 194,379 -1.42(-1.59%)
Oct 24, 2023 88.80 90.24 88.80 89.15 306,123 +0.29(+0.32%)
Oct 23, 2023 89.30 90.13 88.55 88.87 235,639 +0.15(+0.17%)
Oct 20, 2023 88.15 89.41 87.91 88.72 228,037 -0.88(-0.99%)
Oct 19, 2023 90.02 90.62 89.43 89.60 271,682 +0.42(+0.47%)
Oct 18, 2023 90.63 90.63 88.62 89.18 355,937 -2.39(-2.61%)
Oct 17, 2023 91.13 92.64 91.12 91.58 218,610 -0.91(-0.99%)
Oct 16, 2023 91.12 93.27 91.45 92.49 251,355 +1.64(+1.80%)
Oct 13, 2023 92.07 93.06 90.38 90.85 396,726 -2.96(-3.15%)
Oct 12, 2023 96.23 96.28 93.69 93.81 341,815 -2.31(-2.41%)
Oct 11, 2023 97.97 98.44 96.12 96.12 384,614 -1.62(-1.65%)
Oct 10, 2023 95.89 97.81 95.89 97.74 297,788 +2.63(+2.76%)
Oct 09, 2023 94.04 95.30 92.85 95.11 336,755 -2.09(-2.15%)
Oct 06, 2023 98.43 98.43 96.09 97.20 266,232 +0.38(+0.39%)
Oct 05, 2023 97.37 98.03 96.05 96.82 303,715 +1.28(+1.34%)
Oct 04, 2023 95.52 95.95 94.12 95.54 289,377 +0.28(+0.29%)
Oct 03, 2023 94.39 95.62 94.36 95.27 382,216 -0.59(-0.61%)
Oct 02, 2023 96.88 96.88 95.14 95.85 387,842 -0.61(-0.63%)
Sep 29, 2023 97.63 97.75 95.50 96.46 450,821 -1.09(-1.12%)
Sep 28, 2023 95.82 98.19 94.65 97.55 578,150 +0.80(+0.83%)
Sep 27, 2023 96.31 99.01 96.11 96.74 1,115,298 +0.45(+0.46%)
Sep 26, 2023 97.69 98.01 96.14 96.30 484,656 -2.21(-2.25%)
Sep 25, 2023 97.68 99.25 97.96 98.51 406,672 -0.95(-0.96%)
Sep 22, 2023 98.84 100.16 98.75 99.46 312,230 -0.26(-0.26%)
Sep 21, 2023 99.76 101.03 98.95 99.72 326,518 -1.30(-1.29%)
Sep 20, 2023 100.68 102.55 100.29 101.02 266,070 +0.64(+0.63%)
Sep 19, 2023 98.38 101.30 97.64 100.39 463,983 +2.25(+2.29%)
Sep 18, 2023 97.91 99.12 97.85 98.13 248,648 -0.50(-0.50%)
Sep 15, 2023 99.30 100.00 98.31 98.63 283,913 +0.66(+0.68%)
Sep 14, 2023 97.53 98.84 97.01 97.97 269,468 -0.21(-0.21%)
Sep 13, 2023 100.05 100.05 98.03 98.17 420,870 -1.55(-1.55%)
Sep 12, 2023 100.22 101.02 99.48 99.72 525,392 +2.45(+2.52%)
Sep 11, 2023 94.93 97.75 94.87 97.27 175,816 +1.96(+2.06%)
Sep 08, 2023 95.22 96.03 95.04 95.31 212,492 +0.14(+0.15%)
Sep 07, 2023 96.47 96.53 95.17 95.17 330,117 -1.17(-1.22%)
Sep 06, 2023 97.84 98.40 95.39 96.34 389,260 -1.65(-1.68%)
Sep 05, 2023 97.54 99.69 97.35 97.99 585,440 +0.70(+0.72%)
Sep 01, 2023 99.50 99.88 96.82 97.28 344,799 -1.20(-1.22%)
Aug 31, 2023 100.25 100.35 98.17 98.48 490,652 +0.43(+0.44%)
Aug 30, 2023 99.46 99.60 97.53 98.05 264,295 +0.18(+0.18%)
Aug 29, 2023 97.81 98.40 97.03 97.88 516,986 +0.18(+0.18%)
Aug 28, 2023 96.84 98.36 96.84 97.70 122,639 +0.81(+0.84%)
Aug 25, 2023 97.65 97.78 95.60 96.88 204,144 -0.36(-0.37%)
Aug 24, 2023 99.69 100.26 97.19 97.24 270,796 -1.72(-1.73%)
Aug 23, 2023 98.53 99.50 98.28 98.96 146,448 +0.21(+0.21%)
Aug 22, 2023 98.72 99.25 98.55 98.75 158,322 -0.07(-0.07%)
Aug 21, 2023 98.23 99.25 97.43 98.82 207,321 +1.32(+1.35%)
Aug 18, 2023 96.76 98.42 96.72 97.50 409,420 -0.44(-0.45%)
Aug 17, 2023 99.33 99.33 97.73 97.94 284,547 -2.22(-2.22%)
Aug 16, 2023 98.02 102.03 98.01 100.16 628,688 +2.68(+2.75%)
Aug 15, 2023 98.43 99.06 97.47 97.48 269,903 -1.61(-1.62%)
Aug 14, 2023 97.82 99.57 97.82 99.09 229,624 +0.48(+0.48%)
Aug 11, 2023 98.68 99.28 98.40 98.61 158,396 -0.30(-0.30%)
Aug 10, 2023 100.14 100.32 98.89 98.91 228,577 +0.42(+0.42%)
Aug 09, 2023 99.94 100.07 98.18 98.49 168,638 -1.73(-1.72%)
Aug 08, 2023 100.24 101.16 98.84 100.22 544,034 -1.19(-1.17%)
Aug 07, 2023 101.68 101.86 100.16 101.41 455,230 +1.22(+1.22%)
Aug 04, 2023 101.26 102.06 99.82 100.19 525,825 +0.86(+0.87%)
Aug 03, 2023 98.23 100.11 98.00 99.32 611,445 +0.99(+1.01%)
Aug 02, 2023 99.74 99.91 98.33 98.33 464,827 -2.79(-2.76%)
Aug 01, 2023 100.93 101.79 99.94 101.12 664,333 -0.62(-0.60%)
Jul 31, 2023 99.83 101.92 99.65 101.74 441,784 +1.88(+1.88%)
Jul 28, 2023 100.31 100.93 99.38 99.86 339,611 +0.35(+0.35%)
Jul 27, 2023 100.17 101.60 99.25 99.51 479,114 -1.88(-1.85%)
Jul 26, 2023 100.98 102.31 100.98 101.39 796,138 +1.03(+1.03%)
Jul 25, 2023 98.54 100.84 98.24 100.36 1,370,026 +3.29(+3.39%)
Jul 24, 2023 100.96 101.39 96.49 97.06 1,708,073 -9.62(-9.02%)
Jul 21, 2023 107.15 107.57 106.11 106.69 623,295 +0.86(+0.82%)
Jul 20, 2023 107.54 107.66 105.59 105.82 431,250 -2.71(-2.50%)
Jul 19, 2023 108.84 109.23 107.31 108.53 363,857 -0.62(-0.57%)
Jul 18, 2023 108.66 109.20 107.61 109.16 695,973 +0.29(+0.26%)
Jul 17, 2023 109.99 110.65 108.59 108.87 587,533 -1.32(-1.20%)
Jul 14, 2023 110.35 110.57 109.21 110.19 608,613 -0.35(-0.31%)
Jul 13, 2023 110.49 111.88 109.35 110.54 758,443 +2.76(+2.56%)
Jul 12, 2023 109.10 109.77 107.42 107.78 735,158 -1.84(-1.68%)
Jul 11, 2023 108.54 109.89 108.33 109.62 867,626 +2.15(+2.00%)
Jul 10, 2023 107.39 107.81 107.14 107.47 418,848 +0.49(+0.45%)
Jul 07, 2023 106.05 107.62 105.73 106.98 458,549 +0.94(+0.89%)
Jul 06, 2023 105.72 106.56 105.20 106.04 358,229 -2.61(-2.40%)
Jul 05, 2023 110.14 110.31 108.12 108.65 419,864 -1.49(-1.35%)
Jul 03, 2023 109.33 110.91 109.07 110.14 402,412 +0.40(+0.36%)
Jun 30, 2023 108.78 109.80 108.49 109.74 610,559 +2.36(+2.20%)
Jun 29, 2023 109.18 109.53 107.21 107.38 484,644 -1.25(-1.15%)
Jun 28, 2023 107.56 109.32 107.56 108.63 590,298 +1.33(+1.24%)
Jun 27, 2023 104.35 107.62 104.11 107.30 525,692 +4.30(+4.17%)
Jun 26, 2023 104.07 104.78 102.75 103.01 492,339 -0.86(-0.83%)
Jun 23, 2023 101.86 104.99 101.75 103.87 1,081,003 -4.44(-4.10%)
Jun 22, 2023 105.91 108.35 105.46 108.31 466,180 +1.57(+1.47%)
Jun 21, 2023 105.18 107.36 105.04 106.74 715,434 +1.56(+1.48%)
Jun 20, 2023 104.41 105.28 104.19 105.18 480,213 -1.88(-1.75%)
Jun 16, 2023 105.92 107.32 105.27 107.05 409,877 +0.92(+0.87%)
Jun 15, 2023 106.33 106.33 104.92 106.13 739,442 +10.65(+11.15%)
May 08, 2023 94.68 95.78 94.66 95.48 151,863 +0.81(+0.86%)
May 05, 2023 94.26 95.26 93.90 94.67 173,782 +2.10(+2.27%)
May 04, 2023 93.90 94.60 92.27 92.57 160,406 -2.28(-2.41%)
May 03, 2023 95.63 95.84 94.26 94.85 230,165 -2.18(-2.25%)
May 02, 2023 96.60 97.10 94.68 97.03 165,626 +0.73(+0.76%)
May 01, 2023 95.09 97.79 94.83 96.30 225,395 +1.45(+1.53%)
Apr 28, 2023 91.35 95.15 91.23 94.85 258,783 +2.29(+2.48%)
Apr 27, 2023 92.89 93.21 90.81 92.56 321,776 +2.79(+3.11%)
Apr 26, 2023 92.19 92.40 89.70 89.77 364,881 -2.48(-2.69%)
Apr 25, 2023 93.73 94.17 92.16 92.25 238,178 -1.69(-1.80%)
Apr 24, 2023 94.67 95.21 93.27 93.94 167,505 -0.09(-0.09%)
Apr 21, 2023 93.92 94.10 93.24 94.03 435,320 +0.29(+0.31%)
Apr 20, 2023 94.93 95.69 93.42 93.74 211,319 -2.10(-2.19%)
Apr 19, 2023 96.09 96.26 94.77 95.84 262,157 -0.39(-0.40%)
Apr 18, 2023 95.44 96.44 95.05 96.23 251,066 +2.87(+3.07%)
Apr 17, 2023 93.76 94.33 92.96 93.36 173,904 +0.61(+0.65%)
Apr 14, 2023 92.78 93.40 92.12 92.76 178,186 -0.68(-0.73%)
Apr 13, 2023 93.47 93.54 92.04 93.44 143,864 +1.19(+1.29%)
Apr 12, 2023 92.95 93.62 91.24 92.25 337,503 -1.14(-1.22%)
Apr 11, 2023 92.88 93.70 92.22 93.39 217,534 +0.12(+0.13%)
Apr 10, 2023 93.39 94.05 92.65 93.27 175,874 +0.00(+0.00%)
Apr 06, 2023 90.15 93.43 89.88 93.27 581,308 +3.47(+3.87%)
Apr 05, 2023 90.62 91.00 89.48 89.80 286,079 -2.46(-2.67%)
Apr 04, 2023 92.28 92.91 91.38 92.26 257,119 +0.16(+0.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.