Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs $57.34

down -0.41


19/9/2014 10:35 AM  |  NASDAQ : RYAAY  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
12/2/201347.9348.3347.2647.50162,538
11/29/201348.1748.5047.9748.03200,978
11/27/201347.9948.3947.2847.82632,097
11/26/201346.5447.5046.5447.18891,747
11/25/201345.4545.7345.2145.26424,274
11/22/201344.6344.8444.5144.71692,966
11/21/201344.0044.4343.6843.93246,647
11/20/201344.4944.7143.6043.77562,553
11/19/201344.2544.4743.4243.51311,044
11/18/201344.0544.2043.5743.66221,352
11/15/201344.5144.6043.6544.35593,515
11/14/201345.0745.1044.3744.78475,427
11/13/201345.9346.3644.5345.051,134,432
11/12/201346.8746.9346.0046.20498,052
11/11/201346.7447.5246.3246.871,092,529
11/8/201346.1346.7445.9346.11484,308
11/7/201346.3146.3945.5645.84518,870
11/6/201347.0747.0746.2946.461,069,631
11/5/201345.4546.0745.2845.761,056,387
11/4/201343.5745.7542.6845.622,944,721
11/1/201349.4850.7049.4050.34527,057
10/31/201350.1350.4449.7750.21449,021
10/30/201350.5051.1850.3050.83144,011
10/29/201350.2050.7850.0550.43217,419
10/28/201349.9650.4849.7650.05302,963
10/25/201349.7350.6549.5750.27281,331
10/24/201351.2251.3550.7051.06202,175
10/23/201351.4451.8051.0551.12204,010
10/22/201350.9751.6050.6351.06162,720
10/21/201351.2051.6050.8551.33130,789
10/18/201351.6651.7851.0351.20225,815
10/17/201350.0751.0050.0750.82138,778
10/16/201349.2749.7048.9449.58181,126
10/15/201348.3649.3448.2549.11286,423
10/14/201348.6348.8148.0448.72373,164
10/11/201349.3249.3848.8149.24194,814
10/10/201349.0549.6248.9449.48282,521
10/9/201348.0048.7047.9548.45322,485
10/8/201349.2249.2247.8148.66453,596
10/7/201348.7249.8048.6649.44191,997
10/4/201349.9949.9948.9949.61797,016
10/3/201349.7150.4549.6850.37193,644
10/2/201349.8150.4649.4750.02371,894
10/1/201350.0050.0449.5649.91313,345
9/30/201349.7350.0849.5049.74536,796
9/27/201350.2550.7849.9250.45635,635
9/26/201350.3551.0050.1550.80355,480
9/25/201351.1551.1550.6650.92513,224
9/24/201350.0051.0949.9250.99465,838
9/23/201349.1349.7149.0149.57416,388
9/20/201348.6149.5248.5449.26640,614
9/19/201348.2949.0848.2948.61744,528
9/18/201348.3849.1648.2848.73699,560
9/17/201348.5249.8248.4949.78502,578
9/16/201348.0848.2447.6947.94360,818
9/13/201346.2547.1346.1246.64389,398
9/12/201346.2446.5745.8446.44486,667
9/11/201346.8446.8445.9446.61479,043
9/10/201347.3747.3946.1646.39365,866
9/9/201345.4645.8645.3945.67327,720
9/6/201345.2445.8045.1545.54506,747
9/5/201343.9745.4543.9545.12760,987
9/4/201342.2345.5641.0744.512,006,512
9/3/201348.5649.0748.3348.86248,265
8/30/201347.7448.3547.1347.46262,754
8/29/201347.8148.1347.2847.87293,610
8/28/201347.5547.6747.1747.48304,308
8/27/201348.2749.1148.0148.61317,475
8/26/201349.7049.8949.1049.27141,576
8/23/201349.8650.1049.6049.70168,993
8/22/201349.7551.5749.6150.58140,180
8/21/201349.9750.1949.1149.22190,340
8/20/201349.2050.2049.0749.97672,398
8/19/201350.5050.5448.9849.11444,404
8/16/201350.2650.6449.1449.14544,554
8/15/201350.6051.6550.0351.23381,155
8/14/201351.7551.9351.3351.51220,225
8/13/201352.5152.5751.4051.66219,570
8/12/201351.6051.9451.1551.64314,046
8/9/201353.6354.0653.5053.60140,989
8/8/201353.1054.0253.0953.45122,401
8/7/201352.4853.1352.3052.90170,823
8/6/201353.3853.5252.5652.69191,660
8/5/201353.9054.0153.1753.5293,885
8/2/201353.5954.2453.4654.05199,178
8/1/201352.4453.5352.4253.39210,303
7/31/201351.8251.9551.2751.52439,203
7/30/201352.3752.5451.6851.99205,888
7/29/201351.5052.2951.4551.79435,648
7/26/201353.1753.8952.7953.6386,434
7/25/201354.0654.1153.1053.6198,705
7/24/201354.1954.7453.8854.01183,383
7/23/201351.8352.8051.6652.75186,218
7/22/201353.8453.8453.0353.30101,209
7/19/201354.0054.0853.3953.79161,427
7/18/201353.7854.5653.4753.56336,369
7/17/201352.4353.0451.8552.58208,428
7/16/201351.7952.2551.3851.78186,810
7/15/201352.0652.2351.6952.15141,679
7/12/201352.6153.0052.3352.54140,368
Trading Center