$65.19 +0.93 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

May. 22, 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
8/16/201028.5329.0528.5028.94132,100
8/13/201028.5528.8028.4928.67206,800
8/12/201028.4528.8528.3828.50413,800
8/11/201029.3429.5428.4928.52469,300
8/10/201030.1330.8429.9030.78339,200
8/9/201030.7131.0330.6830.90267,000
8/6/201030.4431.1730.4431.13428,700
8/5/201031.1731.3030.1630.29602,300
8/4/201030.5531.0530.5530.72258,800
8/3/201030.8930.9430.3230.87354,400
8/2/201030.8030.9130.4630.53507,700
7/30/201029.7230.0629.6529.95516,500
7/29/201030.3830.4229.8129.94508,600
7/28/201029.6130.0829.5029.99537,200
7/27/201030.1930.4329.7729.90630,100
7/26/201030.3430.4530.1330.34359,700
7/23/201030.1730.2529.9130.20554,600
7/22/201030.5130.7230.3930.59903,000
7/21/201030.8030.8129.9230.101,075,100
7/20/201029.9330.4129.8830.03847,500
7/19/201030.1230.2329.4730.15378,800
7/16/201030.2430.2429.9730.15295,400
7/15/201029.8030.2929.5830.22520,100
7/14/201029.5130.0929.5030.041,034,400
7/13/201029.8530.0929.7529.89464,400
7/12/201029.4629.6529.3429.58374,000
7/9/201029.5029.5429.2529.40222,000
7/8/201029.4429.4828.9729.26400,700
7/7/201028.5529.1328.4129.10422,300
7/6/201028.5029.0928.5028.851,709,800
7/2/201028.2828.4727.8328.25828,400
7/1/201027.6927.9527.1327.66750,000
6/30/201026.9527.5326.9027.09787,900
6/29/201026.9527.1226.7926.961,148,300
6/28/201027.0827.5927.0827.48793,800
6/25/201027.2127.2126.8326.99703,300
6/24/201027.1827.4727.0027.09717,000
6/23/201026.9927.5026.6327.261,308,200
6/22/201026.9427.2526.8226.931,407,000
6/21/201027.8227.8527.2227.36978,100
6/18/201027.7028.1727.5427.691,253,400
6/17/201028.5028.5728.0128.401,058,600
6/16/201027.6828.1027.6427.941,347,700
6/15/201027.6528.2527.5028.061,206,400
6/14/201027.3127.5026.6926.83679,600
6/11/201026.7727.0426.6026.94546,300
6/10/201026.5827.0326.5826.86782,900
6/9/201025.9426.1425.8326.031,766,200
6/8/201025.3525.8525.3325.851,111,100
6/7/201025.1825.7225.0125.551,716,000
6/4/201024.5225.1824.3824.871,563,200
6/3/201025.4125.6825.3625.541,398,200
6/2/201024.6425.2224.4924.71701,200
6/1/201025.1625.4924.1924.241,132,200
5/28/201023.6024.0623.3523.54665,700
5/27/201023.3623.9423.2023.801,368,200
5/26/201023.0623.2522.6622.69424,000
5/25/201021.7722.7021.5522.58546,400
5/24/201023.1923.1922.6522.74338,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center