$55.50 -1.09 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 22, 2014 | 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
9/22/201456.7056.7055.4255.50148,020
9/19/201457.2357.8056.4856.59176,022
9/18/201456.6057.8556.2457.75219,837
9/17/201456.5156.5756.0156.32294,989
9/16/201456.7257.1756.0956.56260,808
9/15/201457.7857.9356.9056.96394,928
9/12/201458.4458.5057.9157.96144,044
9/11/201458.1658.6558.0958.32214,233
9/10/201457.6958.4457.5458.16458,065
9/9/201457.2858.3157.2358.20315,075
9/8/201457.1957.8857.0657.84269,929
9/5/201457.2357.8856.7457.70398,993
9/4/201456.4557.4056.1557.18556,114
9/3/201456.5356.6455.8756.28343,832
9/2/201456.2556.4755.4055.87307,438
8/29/201455.0455.8254.8554.90320,179
8/28/201455.4255.4254.6554.78110,856
8/27/201454.8956.2754.6155.44397,247
8/26/201453.7953.8053.2753.29208,218
8/25/201454.1754.1953.5253.69154,876
8/22/201453.3954.0853.0553.80254,014
8/21/201453.6953.6953.0453.55166,068
8/20/201453.6253.9353.0353.60279,016
8/19/201453.7554.3753.4653.95266,753
8/18/201453.6053.8153.0853.47398,337
8/15/201453.6553.7452.8253.65207,049
8/14/201453.1753.4753.0153.44118,733
8/13/201452.8553.2052.2553.10220,459
8/12/201452.7753.2452.3152.44178,040
8/11/201452.8753.2252.7552.87118,671
8/8/201451.5552.6551.2252.62183,815
8/7/201451.5852.0651.2751.70279,473
8/6/201451.2251.7650.4451.22288,127
8/5/201453.3053.4051.4551.87479,489
8/4/201452.9254.7752.3854.14607,835
8/1/201453.0653.2252.3353.05211,277
7/31/201453.1553.3252.7052.99431,743
7/30/201453.2753.6052.7153.24290,677
7/29/201454.0354.0853.1653.33210,767
7/28/201454.3054.4053.9054.06200,323
7/25/201452.4653.0852.0652.60264,016
7/24/201453.0153.2252.2552.56254,782
7/23/201452.8453.8352.5353.24225,435
7/22/201452.8553.2452.1452.54360,446
7/21/201452.0152.0151.5451.7073,399
7/18/201452.2852.2851.1851.85205,173
7/17/201452.3453.0552.0052.49242,564
7/16/201453.3353.5652.6052.61127,204
7/15/201452.6652.8352.2552.34131,385
7/14/201452.9152.9752.3752.5184,037
7/11/201452.2652.6052.1252.4281,695
7/10/201451.7152.4751.0452.27253,785
7/9/201453.1953.2052.6152.77231,013
7/8/201453.0053.0351.7452.48247,867
7/7/201454.1954.1952.4553.05273,700
7/3/201456.0056.4055.2855.33214,743
7/2/201455.8055.8054.0754.09318,653
7/1/201455.8456.4955.4056.11186,753
6/30/201455.4455.8354.8155.80218,613
6/27/201454.9955.8054.5855.53223,072
6/26/201454.4755.2554.3055.22178,988
6/25/201453.8754.5253.5454.09334,629
6/24/201454.4354.7053.8153.97242,125
6/23/201454.2554.2553.2153.46156,833
6/20/201454.2954.8054.0854.24108,737
6/19/201454.3454.8153.6754.31221,899
6/18/201454.3154.4253.3253.39409,965
6/17/201455.3455.8554.7255.75326,526
6/16/201454.6555.8254.5555.45227,029
6/13/201454.8955.5654.5255.40216,873
6/12/201456.6356.7355.3255.75178,144
6/11/201457.4057.4156.7856.94166,048
6/10/201457.9958.3757.6358.23128,827
6/9/201458.3658.3657.7757.85194,703
6/6/201458.2058.6458.0158.07651,702
6/5/201458.0058.0057.6257.81115,377
6/4/201458.1458.3257.7058.05165,715
6/3/201457.1357.3356.7756.91206,060
6/2/201457.1157.5256.8357.35213,008
5/30/201456.3357.2856.1956.86444,052
5/29/201457.0857.2056.7656.99247,994
5/28/201456.4657.5156.1457.10565,819
5/27/201455.8556.2255.6155.97332,023
5/23/201455.7256.0255.3355.47498,359
5/22/201455.8056.3355.5455.91199,455
5/21/201454.5356.1154.4655.92344,048
5/20/201454.6554.9453.9253.96275,977
5/19/201455.7455.7453.8154.68526,062
5/16/201449.9351.0049.6550.98468,138
5/15/201451.0851.6450.5551.54293,170
5/14/201451.9752.2751.3452.09225,272
5/13/201452.6252.9452.0252.61153,347
5/12/201452.9553.6652.6953.41133,548
5/9/201452.8553.0552.3452.58132,520
5/8/201452.6853.6352.5552.90140,844
5/7/201452.3052.6751.6552.45556,221
5/6/201452.3552.6151.5051.54216,248
5/5/201452.6253.0451.7452.00260,439
5/2/201453.4054.0153.4053.53161,748
5/1/201453.5654.1153.5353.74102,906
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center