$53.80 +0.19 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Oct. 24, 2014 | 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
1/9/201450.0350.7749.6950.50339,263
1/8/201449.6349.9949.2649.97500,655
1/7/201448.7848.9648.4048.70389,615
1/6/201447.6848.0947.4847.59256,133
1/3/201447.3447.9747.3447.91139,438
1/2/201446.8947.2646.7146.99156,213
12/31/201346.9147.0746.5646.9371,693
12/30/201346.6646.7446.4546.73320,995
12/27/201347.1447.3446.1246.37266,616
12/26/201346.7947.4646.4147.19164,150
12/24/201346.5146.6946.0246.39153,155
12/23/201347.2247.3946.1846.26250,131
12/20/201346.1447.1645.8446.84552,605
12/19/201345.9846.1545.2546.08535,735
12/18/201345.8646.0145.1445.46398,301
12/17/201347.2047.5046.4446.54465,165
12/16/201347.2347.2546.5346.65556,209
12/13/201347.1247.1846.1346.25471,772
12/12/201347.5447.6946.5646.88384,561
12/11/201348.6348.7347.3447.42521,434
12/10/201348.4648.6848.1848.61237,042
12/9/201348.0048.5647.6948.10189,024
12/6/201347.4447.9547.0647.92277,796
12/5/201346.3946.7946.1246.56177,287
12/4/201346.6246.7345.8146.52351,947
12/3/201347.4747.4946.7846.94423,509
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center