$84.72 +1.71 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 8, 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
3/5/201233.7533.9333.5833.75257,458
3/2/201233.9034.0533.7433.77185,724
3/1/201234.3034.4033.6733.81430,276
2/29/201233.7433.7733.2533.52219,552
2/28/201233.4433.8333.3533.82430,588
2/27/201233.1133.4332.8433.23179,218
2/24/201234.0534.1833.3433.48217,981
2/23/201233.3333.9033.1433.71362,882
2/22/201233.0733.5633.0333.50672,394
2/21/201233.7534.0033.4333.95551,129
2/17/201234.9535.1334.6635.04343,004
2/16/201233.7434.4933.5634.44214,591
2/15/201234.4334.4933.9334.31222,387
2/14/201233.9734.1233.7134.10188,095
2/13/201234.0634.3633.9334.28128,830
2/10/201233.9834.1533.6733.86253,183
2/9/201234.4234.6934.0734.64337,702
2/8/201234.0134.3534.0034.26229,269
2/7/201234.1834.5034.0334.36201,796
2/6/201234.1534.9034.0334.27174,478
2/3/201234.3735.0434.3334.96153,045
2/2/201233.9434.3133.8634.27316,686
2/1/201233.9934.4633.6934.28203,267
1/31/201233.5133.8433.1833.54846,237
1/30/201232.9033.5532.7833.37450,784
1/27/201232.9533.5732.7333.53575,597
1/26/201232.6332.9632.0232.77458,435
1/25/201231.1031.5431.0731.14266,260
1/24/201231.1131.1130.8030.86180,667
1/23/201231.1431.3730.9831.03162,156
1/20/201231.0531.2330.6931.04318,478
1/19/201231.0931.3130.9831.17445,891
1/18/201229.5531.3129.3831.11496,559
1/17/201229.2229.5029.1429.37140,095
1/13/201228.7528.9028.5728.81169,423
1/12/201229.8029.8128.5928.84578,427
1/11/201228.9529.9028.8829.37662,181
1/10/201229.2029.4629.1629.35367,822
1/9/201229.0729.3528.7229.26540,680
1/6/201228.1728.2727.7227.80382,039
1/5/201227.9528.1027.7527.87239,990
1/4/201228.2128.7928.0628.67388,718
1/3/201228.3828.8827.6927.77340,229
12/30/201127.8428.0427.7327.86140,264
12/29/201128.3128.4927.8227.98192,340
12/28/201128.6128.8928.4628.53406,176
12/27/201128.8728.8728.2228.45177,253
12/23/201129.1129.1128.2328.9098,781
12/22/201129.1829.3329.0029.02150,557
12/21/201129.6229.7528.9329.20155,036
12/20/201129.7729.9429.6429.64123,273
12/19/201129.7229.8129.1229.16148,837
12/16/201129.5729.8729.5429.79167,097
12/15/201129.5630.0729.5629.77145,374
12/14/201129.1929.5829.0729.20205,295
12/13/201130.3230.3929.2829.34152,793
12/12/201130.5930.8329.9930.13118,549
12/9/201130.9531.3230.8030.82118,142
12/8/201130.3230.6330.0330.05132,173
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center