$80.31 +0.95 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

May. 23, 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
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
7/29/201126.2827.5926.2827.191,031,015
7/28/201126.1126.5426.0226.35808,852
7/27/201126.6327.3426.6327.09758,779
7/26/201127.4727.8527.3227.401,093,264
7/25/201127.4628.0027.0827.513,019,240
7/22/201128.2828.2827.3927.741,945,594
7/21/201126.8226.9426.5626.90933,041
7/20/201126.6926.8526.3526.571,409,299
7/19/201126.2526.2626.0326.091,576,878
7/18/201126.5626.5625.5825.83530,748
7/15/201127.7227.7526.7526.83778,554
7/14/201128.0828.1427.4627.53326,659
7/13/201127.8328.1827.6027.82649,464
7/12/201127.1527.3327.0327.16499,149
7/11/201127.9127.9527.6727.80401,724
7/8/201128.5528.6828.2928.50296,521
7/7/201128.5729.4028.3328.931,015,658
7/6/201128.7728.9028.5728.64291,828
7/5/201129.4229.5628.5628.661,324,171
7/1/201129.5629.7629.5629.73470,306
6/30/201129.4129.8129.2329.34734,474
6/29/201129.5429.6229.1729.42718,020
6/28/201129.5529.7929.2829.34296,441
6/27/201129.9130.1229.5329.59287,565
6/24/201130.0830.1129.7429.97337,234
6/23/201129.5029.7629.4529.75624,337
6/22/201130.2930.5529.7229.79406,531
6/21/201129.9930.3929.9530.23216,841
6/20/201129.7029.7729.4329.55175,172
6/17/201129.6129.8529.4929.56174,328
6/16/201129.0129.3028.9329.17395,503
6/15/201129.4729.6429.2629.56300,864
6/14/201130.1130.3130.0330.26136,466
6/13/201129.8630.1329.6829.94145,797
6/10/201130.0330.1229.6529.85126,105
6/9/201129.8930.4229.8930.19345,588
6/8/201130.1330.3029.7029.78247,860
6/7/201130.5130.6230.3330.37140,283
6/6/201130.3630.5530.1430.28262,854
6/3/201130.1830.6530.1030.56261,332
6/2/201129.9330.2329.7129.98575,536
6/1/201129.6829.8129.2929.32556,944
5/31/201129.8330.0429.3529.401,201,801
5/27/201129.7429.7728.9629.091,285,027
5/26/201129.3429.3528.7728.85858,087
5/25/201128.9229.4928.6628.69673,709
5/24/201128.8728.8728.4228.64329,151
5/23/201128.0928.6228.0128.43621,415
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center