$66.20 +1.53 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Mar. 27, 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
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
5/21/201023.0223.3422.6023.14542,300
5/20/201023.1723.7322.8123.21927,000
5/19/201023.2523.8523.1523.65805,600
5/18/201024.0424.3723.1823.241,047,100
5/17/201023.6523.8122.9123.401,454,600
5/14/201025.0425.0424.2724.72647,500
5/13/201025.9025.9825.4925.51299,000
5/12/201025.6725.9725.5225.86518,000
5/11/201024.9125.8324.8225.60918,100
5/10/201025.3626.2525.2126.13441,900
5/7/201024.2024.9223.6824.601,096,500
5/6/201025.5425.8224.3124.95643,800
5/5/201025.9126.3025.5425.64775,700
5/4/201027.5527.5726.5027.14724,200
5/3/201028.0628.5728.0228.14257,300
4/30/201028.2228.5027.9528.16338,100
4/29/201028.0428.7928.0428.54572,500
4/28/201027.8927.9827.4027.81375,200
4/27/201028.5328.8227.8227.94398,400
4/26/201029.1929.1928.8728.96162,800
4/23/201029.2329.3428.8929.19269,900
4/22/201028.9329.1428.5428.59407,900
4/21/201029.4029.6928.9929.33736,900
4/20/201029.1729.4528.7029.03511,500
4/19/201027.7329.5427.6929.461,460,900
4/16/201029.7129.8629.0329.23696,700
4/15/201029.9530.1829.8729.93323,200
4/14/201030.3530.8230.2630.37225,400
4/13/201030.1230.2429.8429.99300,800
4/12/201030.0030.2929.9130.29249,500
4/9/201029.7429.9129.6129.75231,500
4/8/201029.3229.9029.3229.76318,700
4/7/201029.2829.6029.2729.58296,600
4/6/201029.4729.8729.4529.87449,600
4/5/201030.4030.4829.4530.08537,600
4/1/201029.1230.4028.7630.361,290,300
3/31/201027.1927.5927.0927.17312,800
3/30/201027.4727.5327.2127.35253,300
3/29/201027.3627.4827.1327.19303,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center