$68.10 -0.56 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 22, 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
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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center