$74.22 -0.84 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 26, 2016 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
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
12/7/201130.4430.8630.3930.78146,704
12/6/201130.5130.9130.5130.66196,678
12/5/201130.0130.8430.0030.75264,029
12/2/201130.4530.5029.5329.87188,375
12/1/201130.0230.5930.0230.26254,470
11/30/201130.9331.0029.9930.091,627,643
11/29/201129.1029.9928.9929.67608,624
11/28/201129.3729.6028.8029.22363,220
11/25/201128.9829.1528.5528.61158,550
11/23/201128.6628.9928.5028.82489,369
11/22/201128.8829.2028.8028.99356,751
11/21/201128.6729.2828.4829.03426,625
11/18/201129.1029.2529.0529.14226,599
11/17/201129.2829.5029.0029.28581,456
11/16/201129.6729.8029.1629.19343,426
11/15/201129.7230.0529.7029.86894,531
11/14/201129.8729.9929.8629.93404,865
11/11/201130.0830.1730.0030.11159,508
11/10/201129.8829.9729.5829.80329,085
11/9/201129.4430.1429.3029.79365,133
11/8/201129.3530.0529.0529.92337,914
11/7/201129.2629.3528.8629.07153,137
11/4/201128.9628.9728.1928.53306,148
11/3/201128.8629.5528.6329.44171,136
11/2/201128.3128.6228.1728.52144,246
11/1/201127.7228.2827.4328.06143,978
10/31/201128.8228.9728.6328.77126,243
10/28/201129.3729.6829.2429.36119,329
10/27/201129.4929.8929.0729.59164,815
10/26/201128.1028.2027.5427.85128,204
10/25/201127.7127.9227.3527.49294,338
10/24/201127.4928.2727.4428.12115,301
10/21/201127.1227.3226.9127.31193,370
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center