$79.48 -0.63 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
5/5/201680.1280.4079.4579.48243,038
5/4/201680.6380.9079.6980.11249,699
5/3/201679.9881.0779.6880.06532,774
5/2/201681.3182.6181.1782.11186,263
4/29/201681.6981.7880.6180.95227,383
4/28/201682.4982.4981.6681.71368,301
4/27/201682.1682.6981.6282.31292,867
4/26/201681.3081.3580.5581.34325,287
4/25/201680.0781.0780.0280.49274,935
4/22/201680.1080.3979.5680.35272,915
4/21/201681.7281.7279.8780.49339,764
4/20/201684.1284.1381.9681.97257,053
4/19/201683.6084.1083.3283.85416,243
4/18/201681.9383.0081.3382.71411,399
4/15/201681.9582.5281.2382.21424,424
4/14/201682.1382.8281.7482.27509,455
4/13/201682.7883.8082.7283.60270,665
4/12/201681.5282.6981.3682.32318,868
4/11/201682.4883.2681.8081.95243,367
4/8/201682.7383.2682.0482.21343,239
4/7/201682.9783.3982.5082.87508,007
4/6/201683.7984.5483.4284.42470,902
4/5/201685.8985.9285.1785.29177,169
4/4/201686.4086.8585.8886.62325,807
4/1/201685.3686.4384.0586.35317,252
3/31/201686.6986.9485.6985.82242,576
3/30/201686.0786.7486.0186.13280,053
3/29/201684.0085.3983.9085.07220,324
3/28/201683.7584.5483.5384.06226,688
3/24/201683.3683.9583.1283.33288,612
3/23/201683.4684.4983.1183.75230,887
3/22/201682.0683.3781.7982.91557,308
3/21/201683.3484.2783.3483.79228,701
3/18/201682.1083.8382.0183.34351,853
3/17/201682.9283.2381.9982.66394,644
3/16/201681.8083.4381.6683.26314,555
3/15/201681.2382.5580.8781.89426,475
3/14/201683.0983.3081.9482.26240,405
3/11/201681.6083.1581.6082.88300,031
3/10/201681.1582.0380.5481.70315,665
3/9/201680.5480.8479.1280.36547,529
3/8/201682.7082.7081.2281.43402,697
3/7/201684.2484.2483.4783.50427,092
3/4/201684.1685.6183.4385.09487,031
3/3/201682.7283.4682.3283.30564,026
3/2/201682.8783.9282.5683.83532,880
3/1/201683.5683.8683.1183.33411,639
2/29/201683.0383.9582.8583.17352,034
2/26/201683.1283.6581.9683.00444,956
2/25/201682.9283.5882.2483.39402,818
2/24/201681.6583.1381.2782.73510,946
2/23/201681.7583.3881.4082.69698,727
2/22/201681.5982.9781.2582.59966,742
2/19/201682.9784.8782.7284.69486,229
2/18/201683.5084.1283.1683.83382,249
2/17/201680.3682.7180.2682.69533,026
2/16/201678.2879.2677.5879.00459,405
2/12/201676.9278.6576.7578.35829,422
2/11/201678.5379.5878.3879.10587,593
2/10/201678.7980.2978.3679.49435,114
2/9/201674.2277.3973.7876.27549,737
2/8/201675.1475.4873.2074.19565,182
2/5/201678.9379.1175.6475.98289,172
2/4/201679.0479.7878.4878.92420,757
2/3/201681.6081.8978.8779.79867,143
2/2/201682.0182.3380.1880.35532,125
2/1/201682.3282.8280.4481.49998,946
1/29/201677.5678.5577.3178.351,616,495
1/28/201678.8379.0976.2477.49446,392
1/27/201680.5381.2379.5079.72548,499
1/26/201681.7482.6681.3781.94590,214
1/25/201682.2582.3180.3580.42652,275
1/22/201682.5483.2981.7682.68545,079
1/21/201683.1683.5882.1982.86579,140
1/20/201683.3484.4482.3183.92776,889
1/19/201684.6085.5783.7584.90445,098
1/15/201681.8984.0280.9683.24532,237
1/14/201683.2085.8782.5385.42451,583
1/13/201686.7386.7385.6585.90598,056
1/12/201686.6687.3085.3586.99306,315
1/11/201685.1385.9284.6285.64344,373
1/8/201685.8086.4885.1885.29495,121
1/7/201684.6284.8783.3084.13284,752
1/6/201684.7686.4184.6485.67283,091
1/5/201684.4385.6983.8485.49427,264
1/4/201684.5084.8183.7184.64245,798
12/31/201586.6686.9985.6086.46218,237
12/30/201587.8688.0686.5186.96145,705
12/29/201587.4488.2486.9487.64282,054
12/28/201586.6287.4886.4987.32132,528
12/24/201586.8387.6986.4787.0782,464
12/23/201585.7686.9985.0186.73301,288
12/22/201586.2786.5485.3186.25207,302
12/21/201585.7786.9785.5286.10229,267
12/18/201583.7284.9183.7284.75891,344
12/17/201584.0984.7683.5183.80564,566
12/16/201583.0984.8283.0084.73371,406
12/15/201582.0183.6582.0183.54352,141
12/14/201581.6382.6381.4182.07269,628
12/11/201581.6282.1781.3881.81380,276
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center