Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RYAAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 139.91 | -0.09 | -0.06% | 139.63 | 140.09 | 138.80 | 167,466 |
| Apr 25 2024 | 140.00 | 1.65 | 1.19% | 137.81 | 140.13 | 136.285 | 478,565 |
| Apr 24 2024 | 138.35 | -4.20 | -2.95% | 139.81 | 140.66 | 138.00 | 296,774 |
| Apr 23 2024 | 142.55 | 1.77 | 1.26% | 140.64 | 143.69 | 140.05 | 311,367 |
| Apr 22 2024 | 140.78 | 1.90 | 1.37% | 139.40 | 141.78 | 139.031 | 262,271 |
| Apr 19 2024 | 138.88 | 3.48 | 2.57% | 136.45 | 139.765 | 136.45 | 418,148 |
| Apr 18 2024 | 135.40 | -0.95 | -0.70% | 140.32 | 140.39 | 134.76 | 720,808 |
| Apr 17 2024 | 136.35 | 0.54 | 0.40% | 139.25 | 139.25 | 135.38 | 456,844 |
| Apr 16 2024 | 135.81 | -2.30 | -1.67% | 137.50 | 137.50 | 135.66 | 320,293 |
| Apr 15 2024 | 138.11 | -1.20 | -0.86% | 140.60 | 141.28 | 137.54 | 341,005 |
| Apr 12 2024 | 139.31 | -6.32 | -4.34% | 138.01 | 139.64 | 136.18 | 739,490 |
| Apr 11 2024 | 145.63 | -0.23 | -0.16% | 142.59 | 146.02 | 142.25 | 285,345 |
| Apr 10 2024 | 145.86 | -2.22 | -1.50% | 147.80 | 149.195 | 145.02 | 373,300 |
| Apr 09 2024 | 148.08 | -0.50 | -0.34% | 148.89 | 149.65 | 146.86 | 304,705 |
| Apr 08 2024 | 148.58 | 2.84 | 1.95% | 148.44 | 150.73 | 147.73 | 369,711 |
| Apr 05 2024 | 145.74 | 1.57 | 1.09% | 143.22 | 146.60 | 143.22 | 473,060 |
| Apr 04 2024 | 144.17 | -2.05 | -1.40% | 146.97 | 148.765 | 143.38 | 900,966 |
| Apr 03 2024 | 146.22 | 3.53 | 2.47% | 144.25 | 146.86 | 144.25 | 425,154 |
| Apr 02 2024 | 142.69 | -3.81 | -2.60% | 142.965 | 143.75 | 141.00 | 379,044 |
| Apr 01 2024 | 146.50 | 0.91 | 0.63% | 145.59 | 147.78 | 145.59 | 254,704 |
| Mar 28 2024 | 145.59 | -0.43 | -0.29% | 145.75 | 146.8899 | 144.78 | 290,163 |
| Mar 27 2024 | 146.02 | -0.66 | -0.45% | 146.39 | 146.8399 | 145.26 | 428,875 |
| Mar 26 2024 | 146.68 | 0.98 | 0.67% | 144.90 | 146.93 | 144.65 | 302,156 |
| Mar 25 2024 | 145.70 | -0.01 | -0.01% | 144.14 | 145.87 | 143.86 | 350,025 |
| Mar 22 2024 | 145.71 | -0.39 | -0.27% | 144.53 | 145.87 | 144.275 | 221,554 |
| Mar 21 2024 | 146.10 | 0.09 | 0.06% | 145.51 | 146.46 | 144.54 | 306,452 |
| Mar 20 2024 | 146.01 | 3.09 | 2.16% | 142.50 | 146.48 | 142.185 | 207,215 |
| Mar 19 2024 | 142.92 | -0.88 | -0.61% | 144.29 | 145.28 | 142.46 | 607,755 |
| Mar 18 2024 | 143.80 | 1.84 | 1.30% | 141.24 | 143.85 | 140.6375 | 388,614 |
| Mar 15 2024 | 141.96 | 5.76 | 4.23% | 140.46 | 142.03 | 140.16 | 466,225 |
| Mar 14 2024 | 136.20 | -2.63 | -1.89% | 137.18 | 137.83 | 136.02 | 448,769 |
| Mar 13 2024 | 138.83 | 0.06 | 0.04% | 138.22 | 138.83 | 135.67 | 627,838 |
| Mar 12 2024 | 138.77 | -2.61 | -1.85% | 140.12 | 140.20 | 137.77 | 405,139 |
| Mar 11 2024 | 141.38 | -0.31 | -0.22% | 141.08 | 141.665 | 140.68 | 324,600 |
| Mar 08 2024 | 141.69 | -0.19 | -0.13% | 142.32 | 143.025 | 140.16 | 281,435 |
| Mar 07 2024 | 141.88 | 2.17 | 1.55% | 141.97 | 142.30 | 140.57 | 229,694 |
| Mar 06 2024 | 139.71 | 2.16 | 1.57% | 138.72 | 139.93 | 138.72 | 219,320 |
| Mar 05 2024 | 137.55 | -0.64 | -0.46% | 137.40 | 138.52 | 136.48 | 232,108 |
| Mar 04 2024 | 138.19 | 2.05 | 1.51% | 136.68 | 139.24 | 136.56 | 360,622 |
| Mar 01 2024 | 136.14 | -2.11 | -1.53% | 136.65 | 137.13 | 135.53 | 380,326 |
| Feb 29 2024 | 138.25 | 0.40 | 0.29% | 137.79 | 138.535 | 137.34 | 511,394 |
| Feb 28 2024 | 137.85 | -2.98 | -2.12% | 138.91 | 139.8441 | 137.68 | 252,520 |
| Feb 27 2024 | 140.83 | 1.15 | 0.82% | 140.72 | 141.23 | 140.06 | 291,263 |
| Feb 26 2024 | 139.68 | -1.53 | -1.08% | 141.22 | 141.40 | 139.44 | 348,111 |
| Feb 23 2024 | 141.21 | -0.68 | -0.48% | 143.04 | 143.04 | 140.54 | 458,368 |
| Feb 22 2024 | 141.89 | 3.11 | 2.24% | 140.30 | 142.72 | 139.23 | 436,340 |
| Feb 21 2024 | 138.78 | 0.42 | 0.30% | 139.42 | 140.84 | 138.21 | 275,277 |
| Feb 20 2024 | 138.36 | -0.96 | -0.69% | 139.64 | 141.38 | 138.33 | 436,297 |
| Feb 16 2024 | 139.32 | -1.33 | -0.95% | 139.85 | 140.085 | 138.65 | 319,143 |
| Feb 15 2024 | 140.65 | 1.95 | 1.41% | 139.82 | 140.72 | 138.295 | 423,523 |
| Feb 14 2024 | 138.70 | 1.24 | 0.90% | 137.19 | 138.80 | 136.68 | 554,815 |
| Feb 13 2024 | 137.46 | -1.14 | -0.82% | 137.70 | 138.75 | 136.96 | 465,945 |
| Feb 12 2024 | 138.60 | -1.27 | -0.91% | 138.71 | 139.59 | 137.87 | 536,856 |
| Feb 09 2024 | 139.87 | 0.88 | 0.63% | 139.37 | 141.17 | 138.055 | 722,295 |
| Feb 08 2024 | 138.99 | -1.11 | -0.79% | 142.15 | 142.75 | 138.68 | 1,054,780 |
| Feb 07 2024 | 140.10 | 2.09 | 1.51% | 138.17 | 140.22 | 137.66 | 1,345,876 |
| Feb 06 2024 | 138.01 | 1.69 | 1.24% | 135.36 | 138.21 | 134.60 | 944,876 |
| Feb 05 2024 | 136.32 | -1.36 | -0.99% | 135.52 | 136.43 | 133.55 | 950,936 |
| Feb 02 2024 | 137.68 | 0.21 | 0.15% | 136.13 | 137.79 | 135.07 | 864,420 |
| Feb 01 2024 | 137.47 | 3.87 | 2.90% | 134.17 | 138.46 | 134.1201 | 742,065 |
| Jan 31 2024 | 133.60 | -1.79 | -1.32% | 133.05 | 134.11 | 132.20 | 798,397 |
| Jan 30 2024 | 135.39 | 1.85 | 1.39% | 133.02 | 136.29 | 132.26 | 748,445 |
| Jan 29 2024 | 133.54 | 3.43 | 2.64% | 131.85 | 134.11 | 131.55 | 1,011,240 |
