$83.95 -0.22 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jan. 13, 2017 | 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
3/31/201686.6986.9485.6985.82242,576
3/30/201686.0786.7486.0186.13280,053
3/29/201684.0085.3983.9085.07220,324
3/28/201683.7584.5483.5384.06226,688
3/24/201683.3683.9583.1283.33288,612
3/23/201683.4684.4983.1183.75230,887
3/22/201682.0683.3781.7982.91557,308
3/21/201683.3484.2783.3483.79228,701
3/18/201682.1083.8382.0183.34351,853
3/17/201682.9283.2381.9982.66394,644
3/16/201681.8083.4381.6683.26314,555
3/15/201681.2382.5580.8781.89426,475
3/14/201683.0983.3081.9482.26240,405
3/11/201681.6083.1581.6082.88300,031
3/10/201681.1582.0380.5481.70315,665
3/9/201680.5480.8479.1280.36547,529
3/8/201682.7082.7081.2281.43402,697
3/7/201684.2484.2483.4783.50427,092
3/4/201684.1685.6183.4385.09487,031
3/3/201682.7283.4682.3283.30564,026
3/2/201682.8783.9282.5683.83532,880
3/1/201683.5683.8683.1183.33411,639
2/29/201683.0383.9582.8583.17352,034
2/26/201683.1283.6581.9683.00444,956
2/25/201682.9283.5882.2483.39402,818
2/24/201681.6583.1381.2782.73510,946
2/23/201681.7583.3881.4082.69698,727
2/22/201681.5982.9781.2582.59966,742
2/19/201682.9784.8782.7284.69486,229
2/18/201683.5084.1283.1683.83382,249
2/17/201680.3682.7180.2682.69533,026
2/16/201678.2879.2677.5879.00459,405
2/12/201676.9278.6576.7578.35829,422
2/11/201678.5379.5878.3879.10587,593
2/10/201678.7980.2978.3679.49435,114
2/9/201674.2277.3973.7876.27549,737
2/8/201675.1475.4873.2074.19565,182
2/5/201678.9379.1175.6475.98289,172
2/4/201679.0479.7878.4878.92420,757
2/3/201681.6081.8978.8779.79867,143
2/2/201682.0182.3380.1880.35532,125
2/1/201682.3282.8280.4481.49998,946
1/29/201677.5678.5577.3178.351,616,495
1/28/201678.8379.0976.2477.49446,392
1/27/201680.5381.2379.5079.72548,499
1/26/201681.7482.6681.3781.94590,214
1/25/201682.2582.3180.3580.42652,275
1/22/201682.5483.2981.7682.68545,079
1/21/201683.1683.5882.1982.86579,140
1/20/201683.3484.4482.3183.92776,889
1/19/201684.6085.5783.7584.90445,098
1/15/201681.8984.0280.9683.24532,237
1/14/201683.2085.8782.5385.42451,583
1/13/201686.7386.7385.6585.90598,056
1/12/201686.6687.3085.3586.99306,315
1/11/201685.1385.9284.6285.64344,373
1/8/201685.8086.4885.1885.29495,121
1/7/201684.6284.8783.3084.13284,752
1/6/201684.7686.4184.6485.67283,091
1/5/201684.4385.6983.8485.49427,264
1/4/201684.5084.8183.7184.64245,798
12/31/201586.6686.9985.6086.46218,237
12/30/201587.8688.0686.5186.96145,705
12/29/201587.4488.2486.9487.64282,054
12/28/201586.6287.4886.4987.32132,528
12/24/201586.8387.6986.4787.0782,464
12/23/201585.7686.9985.0186.73301,288
12/22/201586.2786.5485.3186.25207,302
12/21/201585.7786.9785.5286.10229,267
12/18/201583.7284.9183.7284.75891,344
12/17/201584.0984.7683.5183.80564,566
12/16/201583.0984.8283.0084.73371,406
12/15/201582.0183.6582.0183.54352,141
12/14/201581.6382.6381.4182.07269,628
12/11/201581.6282.1781.3881.81380,276
12/10/201582.4582.6381.8582.41378,569
12/9/201582.4283.2681.1681.60432,796
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center