$83.01 +0.88 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
12/7/201681.7783.4081.0183.01215,892
12/6/201682.1882.7181.7582.13216,759
12/5/201681.2582.8581.2582.13314,413
12/2/201680.2081.2080.2080.67207,317
12/1/201680.0480.6979.5180.26242,179
11/30/201681.2581.2979.8079.84418,604
11/29/201682.3582.8282.0482.34297,835
11/28/201681.4382.7581.4282.30588,479
11/25/201682.1482.6081.7182.17216,736
11/23/201681.4282.8781.2082.68296,228
11/22/201682.8083.6482.1383.42531,923
11/21/201682.3682.7281.7382.50384,944
11/18/201682.3083.5882.2783.30278,116
11/17/201682.6884.0482.5383.81314,958
11/16/201680.2182.1980.0081.86523,172
11/15/201682.9183.5382.4282.97334,354
11/14/201680.9882.6180.5582.53378,047
11/11/201681.9583.0881.9382.71302,033
11/10/201681.1783.0080.6082.44628,352
11/9/201680.9182.2180.7382.02384,863
11/8/201680.2980.8279.8680.38460,417
11/7/201678.9779.4578.4379.20443,444
11/4/201674.8875.9174.6175.31370,103
11/3/201676.4277.0776.0076.11394,038
11/2/201676.3576.9175.2975.55308,179
11/1/201675.5376.0274.8474.93377,454
10/31/201674.8675.1774.6175.09269,278
10/28/201675.1575.6174.7375.17193,824
10/27/201674.0974.7073.5574.47278,282
10/26/201674.4776.1373.9675.05426,818
10/25/201673.6474.4473.3974.18313,011
10/24/201673.6574.4973.5574.29252,142
10/21/201673.0173.7172.6173.37239,508
10/20/201674.2074.7073.2574.30459,851
10/19/201671.7072.5271.3972.48285,417
10/18/201670.7472.5870.7472.15535,307
10/17/201669.1869.7769.1869.63342,471
10/14/201668.9669.1768.3768.78717,620
10/13/201668.0068.5467.5667.99705,899
10/12/201668.3968.6067.8668.00444,173
10/11/201668.3768.6067.7167.79578,730
10/10/201668.4468.9167.9368.20699,056
10/7/201670.9571.0268.6368.96574,495
10/6/201671.9773.0371.7273.01432,425
10/5/201673.4373.8472.8773.14216,898
10/4/201674.1974.8572.4372.71507,370
10/3/201674.5075.7474.4075.42678,210
9/30/201674.2875.1573.8375.03332,643
9/29/201673.8674.5973.8674.04324,113
9/28/201675.6176.1874.9775.14226,341
9/27/201673.5175.2173.2075.00326,193
9/26/201674.0974.7573.4174.18437,002
9/23/201674.9575.4274.5575.06226,376
9/22/201675.6376.1974.9375.29723,753
9/21/201675.4175.9274.9875.56614,380
9/20/201675.7576.1574.8375.00618,229
9/19/201677.1177.4675.9776.36325,684
9/16/201677.3977.4176.7376.81386,532
9/15/201678.3078.4677.0877.51500,015
9/14/201676.8677.7076.3776.52401,922
9/13/201677.2177.8576.7876.93396,271
9/12/201677.7978.2477.3978.03714,938
9/9/201679.8180.1978.6178.67431,892
9/8/201679.2979.7178.7579.50571,507
9/7/201675.8776.9475.8776.31416,608
9/6/201676.0776.3175.4976.20307,886
9/2/201674.9375.3674.5575.00354,550
9/1/201673.6074.3073.2374.25348,434
8/31/201672.5173.1372.3672.61320,893
8/30/201672.6774.1172.6773.57361,903
8/29/201672.5773.2472.1972.35145,684
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center