$66.20 +1.53 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
3/27/201564.6866.4464.6266.20278,163
3/26/201563.9864.8863.3564.67222,160
3/25/201566.4466.6865.2565.41305,672
3/24/201564.9766.5264.9765.52220,842
3/23/201565.5365.6865.0365.21270,943
3/20/201565.3365.5564.9465.31484,803
3/19/201564.5064.9464.1764.90138,922
3/18/201563.8264.4763.4964.33357,182
3/17/201563.6064.4663.1364.10355,081
3/16/201564.6465.4063.5763.83600,003
3/13/201564.9165.0563.6363.86185,722
3/12/201564.6965.6664.4265.14539,858
3/11/201562.6563.4162.4862.84271,212
3/10/201563.6664.0963.1563.39261,408
3/9/201564.1564.3463.3063.37446,742
3/6/201563.7863.7862.8063.10211,969
3/5/201564.7264.7263.5263.85200,249
3/4/201563.7564.3963.5763.99229,851
3/3/201563.3363.5362.0763.31366,907
3/2/201563.4663.4662.4562.81214,806
2/27/201564.1064.4163.2163.35335,575
2/26/201563.9063.9063.0863.53122,851
2/25/201564.6164.9363.7063.88138,650
2/24/201564.3864.8164.2164.50270,064
2/23/201565.2465.4364.7864.80477,260
2/20/201563.5564.5163.2064.25180,357
2/19/201563.9164.8063.7864.08489,799
2/18/201563.1763.6562.1963.09248,625
2/17/201562.3763.0761.4862.39238,118
2/13/201562.6462.9861.2861.46482,133
2/12/201563.0664.1062.7563.79302,150
2/11/201563.2063.7062.5062.61373,166
2/10/201563.3064.4562.8564.37548,408
2/9/201561.9262.3160.9762.15297,783
2/6/201563.4964.0363.0063.14201,108
2/5/201564.4164.5963.2164.00199,024
2/4/201563.8565.1263.8564.50301,105
2/3/201564.3565.3864.3564.88532,503
2/2/201563.5964.3662.5663.40325,611
1/30/201567.7468.6265.5765.98320,165
1/29/201567.5468.9267.5468.27282,663
1/28/201568.6969.0466.9167.35423,275
1/27/201568.8769.3968.2168.31302,958
1/26/201568.9968.9967.5268.13531,819
1/23/201567.7469.2167.5768.80390,945
1/22/201566.7967.0366.0066.75546,932
1/21/201567.6667.7566.4066.49304,991
1/20/201566.8267.7366.5267.42361,638
1/16/201564.9765.4463.8264.77213,033
1/15/201566.3766.7565.9466.43142,927
1/14/201567.1268.0466.1966.42197,955
1/13/201566.7167.8066.3766.53166,920
1/12/201566.1167.1665.7766.53220,217
1/9/201566.6366.6365.5266.03305,763
1/8/201565.6665.9565.1365.91477,680
1/7/201567.4967.5766.1667.30420,134
1/6/201568.3168.3166.8067.93438,367
1/5/201569.7869.9969.1269.20429,400
1/2/201570.8070.9269.2969.94304,895
12/31/201471.2971.7971.1171.27126,144
12/30/201470.9571.3770.3370.80347,158
12/29/201469.6371.2069.3270.85269,565
12/26/201469.2069.9568.3569.71327,964
12/24/201468.5568.9868.4068.61102,454
12/23/201468.1268.6667.9968.52130,237
12/22/201467.9968.8367.7868.10187,201
12/19/201468.9669.0067.6868.66380,230
12/18/201468.1968.4367.2167.62273,050
12/17/201467.3268.1166.7567.30791,567
12/16/201467.1468.1766.7567.25249,879
12/15/201467.6268.1167.2267.50203,845
12/12/201469.6469.6468.0568.30369,120
12/11/201468.7169.1168.5468.65355,853
12/10/201467.8668.4467.0867.20287,973
12/9/201468.3068.3067.0767.39272,137
12/8/201468.4069.5568.4069.17429,104
12/5/201468.8469.0467.5068.04500,044
12/4/201468.8169.9067.7868.08658,937
12/3/201462.4763.7162.4763.53518,024
12/2/201462.5563.1762.4262.62335,025
12/1/201463.2463.4761.9662.40252,819
11/28/201463.4763.9962.5962.89452,317
11/26/201463.2263.2262.2462.68182,153
11/25/201463.2063.7062.8362.90562,554
11/24/201462.0562.6361.8962.33248,137
11/21/201461.6761.9461.4061.73354,059
11/20/201461.6162.5761.5762.32295,374
11/19/201462.2262.5861.7462.05266,384
11/18/201461.3262.1661.3261.92198,066
11/17/201461.8361.9961.2361.33211,535
11/14/201461.7061.8861.3561.44147,266
11/13/201461.7862.1261.5061.71206,711
11/12/201461.9262.8161.5562.18406,951
11/11/201461.9362.4961.9362.34388,950
11/10/201461.2561.8760.9261.74286,908
11/7/201461.4661.4660.5560.63408,880
11/6/201463.3464.1362.6662.85690,422
11/5/201462.9864.1662.7564.10945,806
11/4/201459.1063.0959.1062.83618,754
11/3/201459.4759.9958.3658.95885,503
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center