$67.62 +0.32 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 18, 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
12/18/201468.1968.4367.2167.62273,050
12/17/201467.3268.1166.7567.30791,567
12/16/201467.1468.1766.7567.25249,879
12/15/201467.6268.1167.2267.50203,845
12/12/201469.6469.6468.0568.30369,120
12/11/201468.7169.1168.5468.65355,853
12/10/201467.8668.4467.0867.20287,973
12/9/201468.3068.3067.0767.39272,137
12/8/201468.4069.5568.4069.17429,104
12/5/201468.8469.0467.5068.04500,044
12/4/201468.8169.9067.7868.08658,937
12/3/201462.4763.7162.4763.53518,024
12/2/201462.5563.1762.4262.62335,025
12/1/201463.2463.4761.9662.40252,819
11/28/201463.4763.9962.5962.89452,317
11/26/201463.2263.2262.2462.68182,153
11/25/201463.2063.7062.8362.90562,554
11/24/201462.0562.6361.8962.33248,137
11/21/201461.6761.9461.4061.73354,059
11/20/201461.6162.5761.5762.32295,374
11/19/201462.2262.5861.7462.05266,384
11/18/201461.3262.1661.3261.92198,066
11/17/201461.8361.9961.2361.33211,535
11/14/201461.7061.8861.3561.44147,266
11/13/201461.7862.1261.5061.71206,711
11/12/201461.9262.8161.5562.18406,951
11/11/201461.9362.4961.9362.34388,950
11/10/201461.2561.8760.9261.74286,908
11/7/201461.4661.4660.5560.63408,880
11/6/201463.3464.1362.6662.85690,422
11/5/201462.9864.1662.7564.10945,806
11/4/201459.1063.0959.1062.83618,754
11/3/201459.4759.9958.3658.95885,503
10/31/201455.1955.9354.8355.54151,954
10/30/201454.3554.8954.0754.48125,365
10/29/201455.1155.2754.4854.86100,056
10/28/201455.6156.0555.0955.49174,294
10/27/201454.2855.2453.9555.24174,795
10/24/201453.6253.9953.1153.80245,263
10/23/201454.0354.4053.3053.61258,947
10/22/201454.3854.4353.0953.18192,981
10/21/201454.3054.7954.0754.42330,266
10/20/201452.9153.5752.8953.56205,496
10/17/201452.4152.6751.9551.95160,644
10/16/201450.4852.2650.2651.95142,759
10/15/201451.4952.2050.3250.82158,594
10/14/201450.6452.9850.3452.04318,407
10/13/201450.9851.3249.7049.84148,898
10/10/201451.4451.6050.2150.29254,999
10/9/201452.2852.5751.3551.38366,886
10/8/201453.1953.2551.2752.40256,764
10/7/201453.8854.3153.0953.24359,090
10/6/201456.2856.4054.8555.28298,697
10/3/201456.1956.8355.8456.55198,800
10/2/201455.2156.3755.2155.97291,079
10/1/201455.2155.3954.3154.85378,625
9/30/201455.8556.5655.5656.43173,436
9/29/201455.2955.7455.2155.60123,676
9/26/201455.7856.0355.6155.98127,722
9/25/201455.4355.9454.7855.78188,412
9/24/201454.7155.0354.5454.69316,250
9/23/201455.1455.1454.3754.52128,104
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center