$76.27 +2.08 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Feb. 9, 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
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
12/10/201582.4582.6381.8582.41378,569
12/9/201582.4283.2681.1681.60432,796
12/8/201581.8682.7281.5282.64479,101
12/7/201581.0882.5981.0882.26438,524
12/4/201579.5581.0879.5580.98799,410
12/3/201579.7680.5078.3278.70464,070
12/2/201578.0079.1477.8978.00423,225
12/1/201577.1777.8676.8777.03494,799
11/30/201578.2378.4276.8376.90437,215
11/27/201578.2278.7577.5077.60340,399
11/25/201578.0078.1277.0077.09511,437
11/24/201577.6478.1076.4877.86631,434
11/23/201579.6980.0179.4079.67198,525
11/20/201580.7180.7480.1080.49385,364
11/19/201580.6581.0980.2080.36520,532
11/18/201580.6881.1379.5380.29396,304
11/17/201580.5481.1679.9580.17432,776
11/16/201579.8580.3779.1080.06218,348
11/13/201581.0781.5279.9180.41159,783
11/12/201582.0082.2181.0381.20199,560
11/11/201583.2783.3581.2981.60210,787
11/10/201581.9282.2381.5781.69334,270
11/9/201583.1483.3882.3282.47438,565
11/6/201585.0685.5683.8684.50526,292
11/5/201584.6384.7883.6684.27269,171
11/4/201583.1384.3082.7983.61370,791
11/3/201582.2784.7582.2283.511,168,225
11/2/201581.5082.7080.2280.54818,761
10/30/201578.9479.1078.1178.19338,185
10/29/201579.1979.6978.3678.63421,934
10/28/201581.5481.5480.3380.54209,299
10/27/201581.5081.7079.6680.56298,156
10/26/201580.1081.5679.7881.51439,871
10/23/201579.4080.9079.4080.74273,949
10/22/201578.8379.5178.0178.85362,647
10/21/201580.4680.5979.4179.43245,915
10/20/201580.6980.9879.6980.18222,404
10/19/201580.1280.7079.6980.16231,172
10/16/201579.4880.2979.1280.19504,861
10/15/201577.7078.8577.7078.67204,134
10/14/201577.6278.3077.5377.88339,159
10/13/201578.1778.2876.5976.97304,916
10/12/201575.8577.7175.8577.39380,293
10/9/201575.4476.4075.0776.291,277,512
10/8/201575.7876.7875.4476.57287,293
10/7/201576.3876.4274.8475.39953,297
10/6/201579.8780.5677.6577.77620,867
10/5/201579.4680.2479.4679.90869,217
10/2/201577.1678.2576.7078.23453,027
10/1/201578.0078.7277.7578.54745,160
9/30/201578.0078.6077.8578.30833,504
9/29/201578.2678.4276.9277.60508,817
9/28/201579.2279.3978.1778.37436,523
9/25/201579.7480.1778.6979.00292,788
9/24/201579.2780.0178.8379.04452,550
9/23/201582.6382.7180.6780.74685,523
9/22/201580.3280.3279.0479.95507,114
9/21/201580.8781.3979.8180.29278,353
9/18/201581.7582.1881.1781.22288,515
9/17/201581.2682.4681.1981.93454,749
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center