$75.14 0.00 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 28, 2016 | 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
9/28/201675.6176.1874.9775.14226,341
9/27/201673.5175.2173.2075.00326,193
9/26/201674.0974.7573.4174.18437,002
9/23/201674.9575.4274.5575.06226,376
9/22/201675.6376.1974.9375.29723,753
9/21/201675.4175.9274.9875.56614,380
9/20/201675.7576.1574.8375.00618,229
9/19/201677.1177.4675.9776.36325,684
9/16/201677.3977.4176.7376.81386,532
9/15/201678.3078.4677.0877.51500,015
9/14/201676.8677.7076.3776.52401,922
9/13/201677.2177.8576.7876.93396,271
9/12/201677.7978.2477.3978.03714,938
9/9/201679.8180.1978.6178.67431,892
9/8/201679.2979.7178.7579.50571,507
9/7/201675.8776.9475.8776.31416,608
9/6/201676.0776.3175.4976.20307,886
9/2/201674.9375.3674.5575.00354,550
9/1/201673.6074.3073.2374.25348,434
8/31/201672.5173.1372.3672.61320,893
8/30/201672.6774.1172.6773.57361,903
8/29/201672.5773.2472.1972.35145,684
8/26/201671.7573.1871.5172.72369,787
8/25/201672.0073.0971.5373.01347,283
8/24/201672.4072.6272.0472.41205,817
8/23/201673.1073.1572.2872.40216,524
8/22/201672.5873.0871.9072.68443,561
8/19/201671.9372.6371.4572.08302,103
8/18/201671.8672.5571.7272.06265,302
8/17/201671.1471.9671.0471.89328,431
8/16/201671.8371.8370.9170.95463,006
8/15/201672.5072.7772.0072.19517,748
8/12/201672.2272.8572.0372.55338,221
8/11/201670.8971.5570.5471.00599,806
8/10/201670.7370.9770.1770.59391,661
8/9/201671.0072.2770.6371.14731,130
8/8/201671.2271.4769.5270.10424,391
8/5/201671.5871.6471.1271.47173,962
8/4/201669.6770.4269.6170.22257,363
8/3/201670.0070.4769.6969.90592,392
8/2/201671.3271.7569.0269.24384,255
8/1/201670.2971.2169.5270.27270,199
7/29/201671.9972.2970.4870.77466,407
7/28/201670.9171.4970.4070.84471,579
7/27/201669.6469.6869.0569.44330,267
7/26/201668.5069.1768.0568.40612,970
7/25/201670.0570.2568.7768.78826,241
7/22/201667.7368.0667.2267.71414,823
7/21/201668.0068.3067.0867.73782,837
7/20/201670.5870.9569.5170.00470,540
7/19/201670.5971.0370.1270.69607,564
7/18/201672.0072.0070.7771.09255,822
7/15/201671.0071.8570.2171.19319,100
7/14/201671.9672.7471.9072.49475,428
7/13/201671.3971.5970.8570.89455,398
7/12/201670.9072.2070.7271.85379,301
7/11/201670.0070.6169.6870.11250,771
7/8/201670.0570.5869.4469.76419,922
7/7/201669.7570.0869.1069.95379,850
7/6/201668.7469.7367.6469.63889,510
7/5/201669.2169.8468.6769.56694,674
7/1/201670.6371.6670.4871.10486,313
6/30/201670.1270.4968.6769.54806,169
6/29/201668.2269.1968.1768.471,123,452
6/28/201668.8269.4466.9467.641,031,284
6/27/201669.2069.2066.0966.823,173,931
6/24/201671.8877.8871.2077.612,462,272
6/23/201683.1383.3079.7481.14897,458
6/22/201681.0982.1180.0680.20399,920
6/21/201680.2581.4080.0080.85503,702
6/20/201682.2783.4979.2579.741,092,050
6/17/201678.5678.6977.1477.33386,822
6/16/201676.9977.1476.0176.40474,702
6/15/201680.3980.3977.3577.57620,638
6/14/201681.0181.1278.1678.71490,765
6/13/201682.2582.3081.2781.33342,429
6/10/201684.1984.5583.3083.40516,650
6/9/201685.2786.1284.9285.92391,939
6/8/201686.5786.7985.2385.60386,184
6/7/201686.7287.3586.1286.70637,069
6/6/201686.6587.1686.0086.73466,879
6/3/201689.4989.6786.6187.17827,177
6/2/201687.1387.5486.5787.41766,502
6/1/201686.6587.5186.4087.40637,682
5/31/201685.7687.5885.6787.40887,385
5/27/201685.6486.0585.2885.91423,198
5/26/201684.9785.8584.6985.80532,106
5/25/201682.5085.8182.5085.46879,975
5/24/201681.0382.3080.5082.15386,047
5/23/201680.4081.0079.6780.31456,293
5/20/201678.8979.7578.6979.36190,066
5/19/201679.2780.0778.6479.36170,587
5/18/201678.3979.8378.3979.29250,268
5/17/201678.3779.9578.3779.90422,107
5/16/201678.1978.6577.5878.26261,123
5/13/201677.5378.0176.3976.71278,860
5/12/201679.2979.3577.3977.84218,381
5/11/201680.5481.0979.1179.33210,398
5/10/201681.5081.5180.1380.58243,172
5/9/201678.9379.9778.9079.64312,846
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center