$71.92 -0.54 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 7, 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
9/28/201030.3430.4030.0830.24359,548
9/27/201030.1030.4130.1030.14284,966
9/24/201029.8230.0329.7529.78732,090
9/23/201028.7429.7528.7329.52451,044
9/22/201030.9831.3930.9831.21312,482
9/21/201030.9231.5630.8531.051,186,770
9/20/201030.5731.6030.4031.201,041,648
9/17/201030.1030.5029.9230.241,019,186
9/16/201030.1930.5630.0430.25920,056
9/15/201029.4630.5929.4630.36429,355
9/14/201029.7430.3129.7030.24861,915
9/13/201029.5729.8429.4529.73250,738
9/10/201028.9729.1928.7729.16295,487
9/9/201029.4029.4228.4928.64218,332
9/8/201028.5528.7728.3728.46131,137
9/7/201028.4228.5728.1928.43164,778
9/3/201029.6629.7429.3429.41157,253
9/2/201029.4029.4029.1129.22208,748
9/1/201029.0529.5428.9029.26393,414
8/31/201028.1728.6128.1028.41347,700
8/30/201028.4828.6728.2028.32158,900
8/27/201028.1828.6527.9228.65284,400
8/26/201028.0728.1627.7627.89206,000
8/25/201028.0428.0527.7227.88381,100
8/24/201028.1328.4927.8428.16206,100
8/23/201028.9629.1728.3628.39301,500
8/20/201028.9729.1428.7029.14244,800
8/19/201029.3929.4428.6228.82244,800
8/18/201029.3629.4429.1029.3492,000
8/17/201029.6229.6429.1729.27166,600
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!