$72.72 -0.29 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Aug. 26, 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
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
5/6/201679.2579.8878.4779.44264,918
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center