$80.67 +0.41 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 2, 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
7/13/201671.3971.5970.8570.89455,398
7/12/201670.9072.2070.7271.85379,301
7/11/201670.0070.6169.6870.11250,771
7/8/201670.0570.5869.4469.76419,922
7/7/201669.7570.0869.1069.95379,850
7/6/201668.7469.7367.6469.63889,510
7/5/201669.2169.8468.6769.56694,674
7/1/201670.6371.6670.4871.10486,313
6/30/201670.1270.4968.6769.54806,169
6/29/201668.2269.1968.1768.471,123,452
6/28/201668.8269.4466.9467.641,031,284
6/27/201669.2069.2066.0966.823,173,931
6/24/201671.8877.8871.2077.612,462,272
6/23/201683.1383.3079.7481.14897,458
6/22/201681.0982.1180.0680.20399,920
6/21/201680.2581.4080.0080.85503,702
6/20/201682.2783.4979.2579.741,092,050
6/17/201678.5678.6977.1477.33386,822
6/16/201676.9977.1476.0176.40474,702
6/15/201680.3980.3977.3577.57620,638
6/14/201681.0181.1278.1678.71490,765
6/13/201682.2582.3081.2781.33342,429
6/10/201684.1984.5583.3083.40516,650
6/9/201685.2786.1284.9285.92391,939
6/8/201686.5786.7985.2385.60386,184
6/7/201686.7287.3586.1286.70637,069
6/6/201686.6587.1686.0086.73466,879
6/3/201689.4989.6786.6187.17827,177
6/2/201687.1387.5486.5787.41766,502
6/1/201686.6587.5186.4087.40637,682
5/31/201685.7687.5885.6787.40887,385
5/27/201685.6486.0585.2885.91423,198
5/26/201684.9785.8584.6985.80532,106
5/25/201682.5085.8182.5085.46879,975
5/24/201681.0382.3080.5082.15386,047
5/23/201680.4081.0079.6780.31456,293
5/20/201678.8979.7578.6979.36190,066
5/19/201679.2780.0778.6479.36170,587
5/18/201678.3979.8378.3979.29250,268
5/17/201678.3779.9578.3779.90422,107
5/16/201678.1978.6577.5878.26261,123
5/13/201677.5378.0176.3976.71278,860
5/12/201679.2979.3577.3977.84218,381
5/11/201680.5481.0979.1179.33210,398
5/10/201681.5081.5180.1380.58243,172
5/9/201678.9379.9778.9079.64312,846
5/6/201679.2579.8878.4779.44264,918
5/5/201680.1280.4079.4579.48243,038
5/4/201680.6380.9079.6980.11249,699
5/3/201679.9881.0779.6880.06532,774
5/2/201681.3182.6181.1782.11186,263
4/29/201681.6981.7880.6180.95227,383
4/28/201682.4982.4981.6681.71368,301
4/27/201682.1682.6981.6282.31292,867
4/26/201681.3081.3580.5581.34325,287
4/25/201680.0781.0780.0280.49274,935
4/22/201680.1080.3979.5680.35272,915
4/21/201681.7281.7279.8780.49339,764
4/20/201684.1284.1381.9681.97257,053
4/19/201683.6084.1083.3283.85416,243
4/18/201681.9383.0081.3382.71411,399
4/15/201681.9582.5281.2382.21424,424
4/14/201682.1382.8281.7482.27509,455
4/13/201682.7883.8082.7283.60270,665
4/12/201681.5282.6981.3682.32318,868
4/11/201682.4883.2681.8081.95243,367
4/8/201682.7383.2682.0482.21343,239
4/7/201682.9783.3982.5082.87508,007
4/6/201683.7984.5483.4284.42470,902
4/5/201685.8985.9285.1785.29177,169
4/4/201686.4086.8585.8886.62325,807
4/1/201685.3686.4384.0586.35317,252
3/31/201686.6986.9485.6985.82242,576
3/30/201686.0786.7486.0186.13280,053
3/29/201684.0085.3983.9085.07220,324
3/28/201683.7584.5483.5384.06226,688
3/24/201683.3683.9583.1283.33288,612
3/23/201683.4684.4983.1183.75230,887
3/22/201682.0683.3781.7982.91557,308
3/21/201683.3484.2783.3483.79228,701
3/18/201682.1083.8382.0183.34351,853
3/17/201682.9283.2381.9982.66394,644
3/16/201681.8083.4381.6683.26314,555
3/15/201681.2382.5580.8781.89426,475
3/14/201683.0983.3081.9482.26240,405
3/11/201681.6083.1581.6082.88300,031
3/10/201681.1582.0380.5481.70315,665
3/9/201680.5480.8479.1280.36547,529
3/8/201682.7082.7081.2281.43402,697
3/7/201684.2484.2483.4783.50427,092
3/4/201684.1685.6183.4385.09487,031
3/3/201682.7283.4682.3283.30564,026
3/2/201682.8783.9282.5683.83532,880
3/1/201683.5683.8683.1183.33411,639
2/29/201683.0383.9582.8583.17352,034
2/26/201683.1283.6581.9683.00444,956
2/25/201682.9283.5882.2483.39402,818
2/24/201681.6583.1381.2782.73510,946
2/23/201681.7583.3881.4082.69698,727
2/22/201681.5982.9781.2582.59966,742
Trading Center