$72.75 +0.26 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 2, 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
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
4/15/201566.6466.7065.3065.50219,666
4/14/201566.4866.8865.7165.93276,519
4/13/201565.9266.6365.9166.08277,635
4/10/201566.0766.7365.8566.10393,126
4/9/201566.5066.9765.5966.15281,409
4/8/201566.7166.7665.9766.30283,461
4/7/201567.0367.4265.9165.96432,675
4/6/201564.5064.9263.6563.92307,140
4/2/201566.1166.2564.4164.94361,546
4/1/201567.2767.8065.6566.03417,040
3/31/201567.0167.6066.5266.77353,746
3/30/201566.2367.1365.8266.00297,635
3/27/201564.6866.4464.6266.20278,163
3/26/201563.9864.8863.3564.67222,160
3/25/201566.4466.6865.2565.41305,672
3/24/201564.9766.5264.9765.52220,842
3/23/201565.5365.6865.0365.21270,943
3/20/201565.3365.5564.9465.31484,803
3/19/201564.5064.9464.1764.90138,922
3/18/201563.8264.4763.4964.33357,182
3/17/201563.6064.4663.1364.10355,081
3/16/201564.6465.4063.5763.83600,003
3/13/201564.9165.0563.6363.86185,722
3/12/201564.6965.6664.4265.14539,858
3/11/201562.6563.4162.4862.84271,212
3/10/201563.6664.0963.1563.39261,408
3/9/201564.1564.3463.3063.37446,742
3/6/201563.7863.7862.8063.10211,969
3/5/201564.7264.7263.5263.85200,249
3/4/201563.7564.3963.5763.99229,851
3/3/201563.3363.5362.0763.31366,907
3/2/201563.4663.4662.4562.81214,806
2/27/201564.1064.4163.2163.35335,575
2/26/201563.9063.9063.0863.53122,851
2/25/201564.6164.9363.7063.88138,650
2/24/201564.3864.8164.2164.50270,064
2/23/201565.2465.4364.7864.80477,260
2/20/201563.5564.5163.2064.25180,357
2/19/201563.9164.8063.7864.08489,799
2/18/201563.1763.6562.1963.09248,625
2/17/201562.3763.0761.4862.39238,118
2/13/201562.6462.9861.2861.46482,133
2/12/201563.0664.1062.7563.79302,150
2/11/201563.2063.7062.5062.61373,166
2/10/201563.3064.4562.8564.37548,408
  • Showing 1-100 of 1,258 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!