$67.30 0.00 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 17, 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
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
1/27/201026.4226.5826.0526.33405,000
1/26/201026.7226.9726.3926.55326,600
1/25/201026.6727.1426.5926.92495,400
1/22/201026.7626.9426.3926.461,063,900
1/21/201026.9227.1626.6126.67751,300
1/20/201026.5426.7526.2626.65290,200
1/19/201026.8827.3326.8027.27657,500
1/15/201027.3027.3726.6026.67250,947
1/14/201027.0827.6027.0727.30548,900
1/13/201026.9827.1826.8426.90855,500
1/12/201026.8127.3526.7527.01650,200
1/11/201027.6027.6327.0227.16406,300
1/8/201027.7427.7727.2327.50563,900
1/7/201027.6827.8527.2527.391,167,900
1/6/201027.8928.3527.7927.91701,600
1/5/201027.9327.9327.5227.62392,700
1/4/201028.1128.5127.8127.95838,000
12/31/200927.0927.1626.8026.81162,800
12/30/200926.8227.0726.5326.94278,000
12/29/200928.1128.1327.3927.48294,500
12/28/200928.0328.0327.4527.67256,300
12/24/200928.3628.5627.9528.05146,300
12/23/200928.2828.4527.7728.32566,000
12/22/200927.4528.9227.3928.402,366,600
12/21/200927.1127.5727.1027.521,212,200
12/18/200926.2427.2025.9927.046,061,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center