$65.98 -2.29 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jan. 30, 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
4/15/201456.0362.0055.3856.11277,969
4/14/201456.0056.1955.2355.70231,652
4/11/201457.3257.7556.7456.80113,012
4/10/201459.1759.4357.8858.24257,383
4/9/201458.4658.6457.8158.50773,730
4/8/201457.5257.8055.7556.81572,560
4/7/201459.5459.6858.0758.18213,302
4/4/201460.2860.3959.3859.43243,579
4/3/201459.5560.5059.4860.09203,047
4/2/201459.2360.1559.2360.11162,144
4/1/201458.9260.0058.8159.54222,063
3/31/201458.1559.0057.8458.81161,704
3/28/201457.3058.0957.1157.63399,890
3/27/201457.5957.8956.9457.51380,027
3/26/201457.4058.4757.4057.92636,046
3/25/201457.6358.0456.9857.27447,062
3/24/201456.3956.5256.1056.28275,096
3/21/201455.7656.2455.4756.111,214,670
3/20/201455.0855.5854.5755.10673,643
3/19/201456.6057.0055.5556.02532,191
3/18/201456.0556.5955.8956.32204,702
3/17/201456.0356.4955.7056.01132,184
3/14/201455.4656.0054.8755.46184,377
3/13/201456.2356.9955.6155.97254,757
3/12/201456.0756.4955.5956.42439,640
3/11/201456.0956.5255.7656.24138,391
3/10/201456.5056.8355.6256.12388,867
3/7/201457.2957.3956.1256.59237,211
3/6/201457.6057.9356.6456.86625,217
3/5/201456.7056.8056.1656.63504,460
3/4/201456.5256.8656.0856.50355,869
3/3/201456.1956.2555.7056.18698,122
2/28/201457.1057.3556.5756.76418,278
2/27/201456.8157.0656.5856.95314,562
2/26/201456.5056.5456.0256.44259,925
2/25/201456.5756.6956.1156.55339,222
2/24/201456.2257.0056.0156.45187,024
2/21/201455.9756.4855.8056.37306,769
2/20/201455.4856.8255.3156.46563,973
2/19/201455.5756.3655.0555.92368,904
2/18/201454.7556.0454.5055.90760,661
2/14/201454.5956.8154.5356.45829,545
2/13/201453.5954.0053.5653.80292,981
2/12/201453.8854.3953.6553.83237,258
2/11/201453.3054.1553.1654.01201,340
2/10/201452.9652.9752.4152.87163,327
2/7/201452.7053.4952.6153.05182,300
2/6/201452.2453.4852.2453.09284,760
2/5/201450.7851.9950.6751.55703,579
2/4/201449.3349.5048.8649.17519,886
2/3/201450.4050.8948.1048.12825,309
1/31/201447.2347.6847.0347.25179,651
1/30/201447.5247.9447.4147.84112,654
1/29/201448.1048.7847.7747.99119,491
1/28/201448.9349.3948.4948.86177,568
1/27/201449.1649.3648.4148.68159,889
1/24/201449.9950.2248.6849.02370,762
1/23/201450.5950.9049.8750.21259,011
1/22/201450.4950.9750.3350.93220,623
1/21/201450.4450.6049.5149.94167,993
1/17/201449.6949.9149.1749.82235,867
1/16/201448.9549.4748.8149.00170,849
1/15/201450.0050.0549.3649.55160,526
1/14/201449.8350.0849.3449.80367,781
1/13/201450.9351.1049.6049.87464,452
1/10/201449.2950.8549.1050.50391,845
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center