$76.31 +0.07 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 4, 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
9/4/201575.7676.5575.7476.31280,603
9/3/201575.6976.4875.6976.24390,445
9/2/201572.9174.8972.9174.37393,278
9/1/201572.1173.6971.5872.01358,368
8/31/201573.3974.5072.9472.95332,987
8/28/201572.9974.0072.9973.94252,477
8/27/201573.7774.1573.0073.94286,420
8/26/201572.2772.6370.8572.51189,076
8/25/201571.3973.0471.0471.11244,899
8/24/201569.8671.9069.0969.94293,271
8/21/201574.2474.3072.0472.07182,767
8/20/201574.6874.7973.5373.72102,212
8/19/201574.8875.8974.3975.1193,453
8/18/201575.6275.9875.3775.58126,064
8/17/201574.7076.0774.5675.88142,369
8/14/201575.4075.9074.7775.15268,587
8/13/201574.4876.3374.4676.16259,150
8/12/201574.1874.9573.3174.52289,351
8/11/201574.8375.3773.9674.02588,313
8/10/201575.0075.3374.2574.52589,569
8/7/201574.8275.0674.0674.52269,464
8/6/201575.3176.1174.5275.65743,315
8/5/201575.0575.5474.5875.02568,686
8/4/201575.1575.2574.6374.79355,664
8/3/201574.8075.4674.5474.93464,256
7/31/201574.4374.5973.7274.11349,006
7/30/201572.9073.5172.3573.15304,293
7/29/201573.1573.7972.8173.16316,033
7/28/201573.0673.2472.5472.81423,635
7/27/201573.1773.1771.5872.32235,132
7/24/201573.3473.8872.0972.68439,292
7/23/201573.8174.3073.2373.61339,595
7/22/201573.4173.9173.0073.54264,707
7/21/201573.0373.1772.2172.84266,862
7/20/201573.3273.4172.8273.00251,214
7/17/201573.4973.6273.1473.50325,029
7/16/201573.6973.8973.4573.61372,012
7/15/201573.8874.2373.2973.61358,489
7/14/201574.1774.5873.6173.97410,587
7/13/201574.2374.7373.3473.72502,592
7/10/201575.0475.2172.7073.25548,376
7/9/201572.0772.2371.6171.75219,502
7/8/201571.3471.3770.3370.72226,382
7/7/201571.4772.0570.4771.92403,958
7/6/201571.8872.5471.2172.46328,416
7/2/201573.1473.4672.5072.75210,949
7/1/201573.4073.7172.1072.49401,556
6/30/201570.7072.1270.5771.35356,174
6/29/201571.7272.2270.8271.06204,803
6/26/201572.8973.6072.3772.79186,921
6/25/201573.2473.9472.2072.53301,724
6/24/201573.0073.5872.6372.82287,638
6/23/201572.3472.8172.0272.64255,936
6/22/201572.4073.7672.4073.29253,059
6/19/201571.0672.0571.0671.27330,547
6/18/201570.4771.2670.4571.19206,950
6/17/201570.0070.3469.3870.17356,698
6/16/201569.9570.7269.5870.61404,149
6/15/201570.5770.8370.2070.60215,564
6/12/201570.0671.3969.7071.16271,604
6/11/201570.1770.5369.8870.15187,857
6/10/201569.7370.4569.4369.89393,547
6/9/201569.0269.2068.2269.00401,718
6/8/201569.6069.7868.3568.74376,055
6/5/201570.0470.3069.5269.80257,798
6/4/201570.0071.0169.9070.10520,890
6/3/201568.6071.0468.5970.61894,565
6/2/201567.0367.4766.7667.00523,192
6/1/201566.8867.3766.1966.96508,572
5/29/201568.4568.4966.5066.601,333,430
5/28/201567.2668.4467.2668.001,067,444
5/27/201567.2967.7766.5067.272,669,106
5/26/201568.5068.5065.6766.23735,679
5/22/201564.7665.7064.1765.19354,138
5/21/201563.6564.6563.6464.26438,122
5/20/201565.5565.7163.5063.88787,152
5/19/201566.5166.5365.3765.71498,986
5/18/201566.7967.7866.4766.99497,131
5/15/201567.7668.3067.6868.00470,276
5/14/201566.7967.1466.6566.99629,847
5/13/201567.3467.7065.8965.95460,072
5/12/201566.4666.5065.5565.70351,066
5/11/201567.1767.8767.1767.48347,011
5/8/201567.9868.5367.4467.50320,699
5/7/201567.8668.2166.6066.82461,470
5/6/201566.6567.3765.2265.61243,626
5/5/201567.6367.9266.7266.81398,193
5/4/201567.7967.8565.9866.51396,393
5/1/201566.8567.6466.4666.80305,249
4/30/201564.8865.4364.5064.85216,650
4/29/201565.5265.8364.5065.45251,233
4/28/201566.0567.0365.0066.60254,040
4/27/201567.2267.2266.4966.50169,775
4/24/201566.6667.4966.4167.00240,290
4/23/201566.5167.2966.3166.49176,669
4/22/201566.9667.5166.4266.62177,215
4/21/201566.6267.4466.6266.74262,367
4/20/201565.4866.4065.3766.00221,277
4/17/201565.9665.9764.4664.74224,607
4/16/201565.4166.2365.0365.86273,866
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!