$68.31 +0.18 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jan. 27, 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
4/21/201029.4029.6928.9929.33736,900
4/20/201029.1729.4528.7029.03511,500
4/19/201027.7329.5427.6929.461,460,900
4/16/201029.7129.8629.0329.23696,700
4/15/201029.9530.1829.8729.93323,200
4/14/201030.3530.8230.2630.37225,400
4/13/201030.1230.2429.8429.99300,800
4/12/201030.0030.2929.9130.29249,500
4/9/201029.7429.9129.6129.75231,500
4/8/201029.3229.9029.3229.76318,700
4/7/201029.2829.6029.2729.58296,600
4/6/201029.4729.8729.4529.87449,600
4/5/201030.4030.4829.4530.08537,600
4/1/201029.1230.4028.7630.361,290,300
3/31/201027.1927.5927.0927.17312,800
3/30/201027.4727.5327.2127.35253,300
3/29/201027.3627.4827.1327.19303,200
3/26/201027.1227.4427.0227.19797,300
3/25/201026.5326.7626.2026.211,778,500
3/24/201026.0026.0425.7826.00549,100
3/23/201026.2926.3225.9726.22647,300
3/22/201025.9426.5325.7526.42362,800
3/19/201026.8826.9626.4226.44449,900
3/18/201026.8127.0526.6526.72651,200
3/17/201026.5926.7326.3626.48410,400
3/16/201026.7926.7926.5026.53392,600
3/15/201026.8227.0126.3726.68293,300
3/12/201027.6827.6827.2127.24341,600
3/11/201026.7127.1726.5327.05481,200
3/10/201026.9827.2626.8626.96425,300
3/9/201026.7627.0626.6926.76234,500
3/8/201027.3427.4427.0527.09184,200
3/5/201027.2827.3227.0127.13204,100
3/4/201027.5627.6427.0027.09162,100
3/3/201027.9027.9027.5227.71164,100
3/2/201027.7628.0027.6127.72329,200
3/1/201027.0027.4227.0027.34223,700
2/26/201027.2627.5127.0527.47388,800
2/25/201026.9927.2626.7527.24344,000
2/24/201027.3227.5627.1227.24210,500
2/23/201027.1527.2626.9527.13322,500
2/22/201027.2627.4227.0127.16222,400
2/19/201026.9227.1026.8326.99204,700
2/18/201026.9527.1726.9027.16273,600
2/17/201026.7827.1226.7026.96380,500
2/16/201026.1826.7126.1226.69511,500
2/12/201026.6427.1026.4326.86669,600
2/11/201027.2827.7227.1927.65303,800
2/10/201027.3627.5927.2627.43264,700
2/9/201026.5727.6926.5727.59578,900
2/8/201026.4226.6326.1626.28223,100
2/5/201026.4026.8226.1226.51665,600
2/4/201027.2427.2826.8726.97536,800
2/3/201027.3327.4927.1227.37509,600
2/2/201027.5627.6227.2627.53612,900
2/1/201027.4027.5627.1727.321,493,200
1/29/201026.1526.3225.8525.98561,700
1/28/201026.3126.4526.0426.25405,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center