$72.75 +0.26 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 2, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
2/9/201561.9262.3160.9762.15297,783
2/6/201563.4964.0363.0063.14201,108
2/5/201564.4164.5963.2164.00199,024
2/4/201563.8565.1263.8564.50301,105
2/3/201564.3565.3864.3564.88532,503
2/2/201563.5964.3662.5663.40325,611
1/30/201567.7468.6265.5765.98320,165
1/29/201567.5468.9267.5468.27282,663
1/28/201568.6969.0466.9167.35423,275
1/27/201568.8769.3968.2168.31302,958
1/26/201568.9968.9967.5268.13531,819
1/23/201567.7469.2167.5768.80390,945
1/22/201566.7967.0366.0066.75546,932
1/21/201567.6667.7566.4066.49304,991
1/20/201566.8267.7366.5267.42361,638
1/16/201564.9765.4463.8264.77213,033
1/15/201566.3766.7565.9466.43142,927
1/14/201567.1268.0466.1966.42197,955
1/13/201566.7167.8066.3766.53166,920
1/12/201566.1167.1665.7766.53220,217
1/9/201566.6366.6365.5266.03305,763
1/8/201565.6665.9565.1365.91477,680
1/7/201567.4967.5766.1667.30420,134
1/6/201568.3168.3166.8067.93438,367
1/5/201569.7869.9969.1269.20429,400
1/2/201570.8070.9269.2969.94304,895
12/31/201471.2971.7971.1171.27126,144
12/30/201470.9571.3770.3370.80347,158
12/29/201469.6371.2069.3270.85269,565
12/26/201469.2069.9568.3569.71327,964
12/24/201468.5568.9868.4068.61102,454
12/23/201468.1268.6667.9968.52130,237
12/22/201467.9968.8367.7868.10187,201
12/19/201468.9669.0067.6868.66380,230
12/18/201468.1968.4367.2167.62273,050
12/17/201467.3268.1166.7567.30791,567
12/16/201467.1468.1766.7567.25249,879
12/15/201467.6268.1167.2267.50203,845
12/12/201469.6469.6468.0568.30369,120
12/11/201468.7169.1168.5468.65355,853
12/10/201467.8668.4467.0867.20287,973
12/9/201468.3068.3067.0767.39272,137
12/8/201468.4069.5568.4069.17429,104
12/5/201468.8469.0467.5068.04500,044
12/4/201468.8169.9067.7868.08658,937
12/3/201462.4763.7162.4763.53518,024
12/2/201462.5563.1762.4262.62335,025
12/1/201463.2463.4761.9662.40252,819
11/28/201463.4763.9962.5962.89452,317
11/26/201463.2263.2262.2462.68182,153
11/25/201463.2063.7062.8362.90562,554
11/24/201462.0562.6361.8962.33248,137
11/21/201461.6761.9461.4061.73354,059
11/20/201461.6162.5761.5762.32295,374
11/19/201462.2262.5861.7462.05266,384
11/18/201461.3262.1661.3261.92198,066
11/17/201461.8361.9961.2361.33211,535
11/14/201461.7061.8861.3561.44147,266
11/13/201461.7862.1261.5061.71206,711
11/12/201461.9262.8161.5562.18406,951
11/11/201461.9362.4961.9362.34388,950
11/10/201461.2561.8760.9261.74286,908
11/7/201461.4661.4660.5560.63408,880
11/6/201463.3464.1362.6662.85690,422
11/5/201462.9864.1662.7564.10945,806
11/4/201459.1063.0959.1062.83618,754
11/3/201459.4759.9958.3658.95885,503
10/31/201455.1955.9354.8355.54151,954
10/30/201454.3554.8954.0754.48125,365
10/29/201455.1155.2754.4854.86100,056
10/28/201455.6156.0555.0955.49174,294
10/27/201454.2855.2453.9555.24174,795
10/24/201453.6253.9953.1153.80245,263
10/23/201454.0354.4053.3053.61258,947
10/22/201454.3854.4353.0953.18192,981
10/21/201454.3054.7954.0754.42330,266
10/20/201452.9153.5752.8953.56205,496
10/17/201452.4152.6751.9551.95160,644
10/16/201450.4852.2650.2651.95142,759
10/15/201451.4952.2050.3250.82158,594
10/14/201450.6452.9850.3452.04318,407
10/13/201450.9851.3249.7049.84148,898
10/10/201451.4451.6050.2150.29254,999
10/9/201452.2852.5751.3551.38366,886
10/8/201453.1953.2551.2752.40256,764
10/7/201453.8854.3153.0953.24359,090
10/6/201456.2856.4054.8555.28298,697
10/3/201456.1956.8355.8456.55198,800
10/2/201455.2156.3755.2155.97291,079
10/1/201455.2155.3954.3154.85378,625
9/30/201455.8556.5655.5656.43173,436
9/29/201455.2955.7455.2155.60123,676
9/26/201455.7856.0355.6155.98127,722
9/25/201455.4355.9454.7855.78188,412
9/24/201454.7155.0354.5454.69316,250
9/23/201455.1455.1454.3754.52128,104
9/22/201456.7056.7055.4255.50148,020
9/19/201457.2357.8056.4856.59176,022
9/18/201456.6057.8556.2457.75219,837
9/17/201456.5156.5756.0156.32294,989
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!