$80.06 -2.05 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

May. 3, 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
12/8/201581.8682.7281.5282.64479,101
12/7/201581.0882.5981.0882.26438,524
12/4/201579.5581.0879.5580.98799,410
12/3/201579.7680.5078.3278.70464,070
12/2/201578.0079.1477.8978.00423,225
12/1/201577.1777.8676.8777.03494,799
11/30/201578.2378.4276.8376.90437,215
11/27/201578.2278.7577.5077.60340,399
11/25/201578.0078.1277.0077.09511,437
11/24/201577.6478.1076.4877.86631,434
11/23/201579.6980.0179.4079.67198,525
11/20/201580.7180.7480.1080.49385,364
11/19/201580.6581.0980.2080.36520,532
11/18/201580.6881.1379.5380.29396,304
11/17/201580.5481.1679.9580.17432,776
11/16/201579.8580.3779.1080.06218,348
11/13/201581.0781.5279.9180.41159,783
11/12/201582.0082.2181.0381.20199,560
11/11/201583.2783.3581.2981.60210,787
11/10/201581.9282.2381.5781.69334,270
11/9/201583.1483.3882.3282.47438,565
11/6/201585.0685.5683.8684.50526,292
11/5/201584.6384.7883.6684.27269,171
11/4/201583.1384.3082.7983.61370,791
11/3/201582.2784.7582.2283.511,168,225
11/2/201581.5082.7080.2280.54818,761
10/30/201578.9479.1078.1178.19338,185
10/29/201579.1979.6978.3678.63421,934
10/28/201581.5481.5480.3380.54209,299
10/27/201581.5081.7079.6680.56298,156
10/26/201580.1081.5679.7881.51439,871
10/23/201579.4080.9079.4080.74273,949
10/22/201578.8379.5178.0178.85362,647
10/21/201580.4680.5979.4179.43245,915
10/20/201580.6980.9879.6980.18222,404
10/19/201580.1280.7079.6980.16231,172
10/16/201579.4880.2979.1280.19504,861
10/15/201577.7078.8577.7078.67204,134
10/14/201577.6278.3077.5377.88339,159
10/13/201578.1778.2876.5976.97304,916
10/12/201575.8577.7175.8577.39380,293
10/9/201575.4476.4075.0776.291,277,512
10/8/201575.7876.7875.4476.57287,293
10/7/201576.3876.4274.8475.39953,297
10/6/201579.8780.5677.6577.77620,867
10/5/201579.4680.2479.4679.90869,217
10/2/201577.1678.2576.7078.23453,027
10/1/201578.0078.7277.7578.54745,160
9/30/201578.0078.6077.8578.30833,504
9/29/201578.2678.4276.9277.60508,817
9/28/201579.2279.3978.1778.37436,523
9/25/201579.7480.1778.6979.00292,788
9/24/201579.2780.0178.8379.04452,550
9/23/201582.6382.7180.6780.74685,523
9/22/201580.3280.3279.0479.95507,114
9/21/201580.8781.3979.8180.29278,353
9/18/201581.7582.1881.1781.22288,515
9/17/201581.2682.4681.1981.93454,749
9/16/201582.0682.3781.6682.11354,894
9/15/201581.8682.0180.9481.91594,834
9/14/201581.8582.2580.8181.04865,892
9/11/201581.6582.0381.3181.60529,276
9/10/201581.5682.4381.5381.82228,276
9/9/201581.5282.1380.6680.73560,559
9/8/201577.2978.0077.2677.50339,566
9/4/201575.7676.5575.7476.31280,603
9/3/201575.6976.4875.6976.24390,445
9/2/201572.9174.8972.9174.37393,278
9/1/201572.1173.6971.5872.01358,368
8/31/201573.3974.5072.9472.95332,987
8/28/201572.9974.0072.9973.94252,477
8/27/201573.7774.1573.0073.94286,420
8/26/201572.2772.6370.8572.51189,076
8/25/201571.3973.0471.0471.11244,899
8/24/201569.8671.9069.0969.94293,271
8/21/201574.2474.3072.0472.07182,767
8/20/201574.6874.7973.5373.72102,212
8/19/201574.8875.8974.3975.1193,453
8/18/201575.6275.9875.3775.58126,064
8/17/201574.7076.0774.5675.88142,369
8/14/201575.4075.9074.7775.15268,587
8/13/201574.4876.3374.4676.16259,150
8/12/201574.1874.9573.3174.52289,351
8/11/201574.8375.3773.9674.02588,313
8/10/201575.0075.3374.2574.52589,569
8/7/201574.8275.0674.0674.52269,464
8/6/201575.3176.1174.5275.65743,315
8/5/201575.0575.5474.5875.02568,686
8/4/201575.1575.2574.6374.79355,664
8/3/201574.8075.4674.5474.93464,256
7/31/201574.4374.5973.7274.11349,006
7/30/201572.9073.5172.3573.15304,293
7/29/201573.1573.7972.8173.16316,033
7/28/201573.0673.2472.5472.81423,635
7/27/201573.1773.1771.5872.32235,132
7/24/201573.3473.8872.0972.68439,292
7/23/201573.8174.3073.2373.61339,595
7/22/201573.4173.9173.0073.54264,707
7/21/201573.0373.1772.2172.84266,862
7/20/201573.3273.4172.8273.00251,214
Trading Center