$70.77 -0.07 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 29, 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
10/20/201126.8027.1226.4227.06178,857
10/19/201127.1527.1526.9026.99131,629
10/18/201126.8627.3926.6227.14124,881
10/17/201127.1927.2726.8827.00126,838
10/14/201127.8027.9027.4027.58147,068
10/13/201127.1427.7326.9227.56187,573
10/12/201127.1127.4927.1127.30144,379
10/11/201126.3027.0926.2527.00218,562
10/10/201126.0426.3825.3126.38237,369
10/7/201125.6826.0425.4625.76328,852
10/6/201125.2926.2025.1326.19146,674
10/5/201125.3325.6225.1925.46314,792
10/4/201125.1526.2124.9226.17331,297
10/3/201125.6326.1425.3825.41473,917
9/30/201125.9926.4225.6925.75302,780
9/29/201126.2326.4326.1026.29161,992
9/28/201125.8326.0625.6725.78149,353
9/27/201126.3326.3325.6125.78475,066
9/26/201125.9926.1225.5025.81797,195
9/23/201125.1725.4924.9325.02522,665
9/22/201123.8824.7023.8724.20555,943
9/21/201124.8025.0824.5424.54431,292
9/20/201124.9625.3624.7424.95370,178
9/19/201124.7425.0124.5024.87408,082
9/16/201124.8125.4024.8125.27798,663
9/15/201125.7925.8724.9925.25362,661
9/14/201125.5325.6925.1125.31297,648
9/13/201124.9125.4024.9125.14224,161
9/12/201124.7324.9824.2924.65171,827
9/9/201124.7425.3724.6725.34469,916
9/8/201125.5625.7825.4025.58268,734
9/7/201125.2825.4925.1825.37216,212
9/6/201124.1924.4223.9724.21174,176
9/2/201125.5125.6324.9825.03124,772
9/1/201126.1526.3225.7825.8799,886
8/31/201126.4726.6526.2726.42786,714
8/30/201125.9426.2625.7426.13168,672
8/29/201125.7226.2625.5626.14143,138
8/26/201124.9325.5524.9225.49151,311
8/25/201126.1226.2325.2925.38160,401
8/24/201125.9926.3025.8426.19448,679
8/23/201125.8826.2425.8826.15636,152
8/22/201126.6126.6325.3725.45447,192
8/19/201126.4926.8625.7525.99455,100
8/18/201126.7626.8025.9726.16363,550
8/17/201127.2327.3526.7027.05123,990
8/16/201126.6227.2126.5526.95174,697
8/15/201126.9527.1726.1926.74171,415
8/12/201126.8526.9826.1726.36246,675
8/11/201124.8326.0224.7225.78338,582
8/10/201125.1825.2924.5224.61515,639
8/9/201125.6025.9124.7225.89441,018
8/8/201125.5425.9825.2225.681,130,943
8/5/201126.7226.8925.9826.50886,607
8/4/201126.1526.2825.6125.61593,952
8/3/201126.2726.4125.7126.32583,873
8/2/201125.8026.0825.7125.87647,262
8/1/201126.8726.8726.1826.67593,504
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center