$67.48 +0.23 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 17, 2014 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
10/8/201349.2249.2247.8148.66453,596
10/7/201348.7249.8048.6649.44191,997
10/4/201349.9949.9948.9949.61797,016
10/3/201349.7150.4549.6850.37193,644
10/2/201349.8150.4649.4750.02371,894
10/1/201350.0050.0449.5649.91313,345
9/30/201349.7350.0849.5049.74536,796
9/27/201350.2550.7849.9250.45635,635
9/26/201350.3551.0050.1550.80355,480
9/25/201351.1551.1550.6650.92513,224
9/24/201350.0051.0949.9250.99465,838
9/23/201349.1349.7149.0149.57416,388
9/20/201348.6149.5248.5449.26640,614
9/19/201348.2949.0848.2948.61744,528
9/18/201348.3849.1648.2848.73699,560
9/17/201348.5249.8248.4949.78502,578
9/16/201348.0848.2447.6947.94360,818
9/13/201346.2547.1346.1246.64389,398
9/12/201346.2446.5745.8446.44486,667
9/11/201346.8446.8445.9446.61479,043
9/10/201347.3747.3946.1646.39365,866
9/9/201345.4645.8645.3945.67327,720
9/6/201345.2445.8045.1545.54506,747
9/5/201343.9745.4543.9545.12760,987
9/4/201342.2345.5641.0744.512,006,512
9/3/201348.5649.0748.3348.86248,265
8/30/201347.7448.3547.1347.46262,754
8/29/201347.8148.1347.2847.87293,610
8/28/201347.5547.6747.1747.48304,308
8/27/201348.2749.1148.0148.61317,475
8/26/201349.7049.8949.1049.27141,576
8/23/201349.8650.1049.6049.70168,993
8/22/201349.7551.5749.6150.58140,180
8/21/201349.9750.1949.1149.22190,340
8/20/201349.2050.2049.0749.97672,398
8/19/201350.5050.5448.9849.11444,404
8/16/201350.2650.6449.1449.14544,554
8/15/201350.6051.6550.0351.23381,155
8/14/201351.7551.9351.3351.51220,225
8/13/201352.5152.5751.4051.66219,570
8/12/201351.6051.9451.1551.64314,046
8/9/201353.6354.0653.5053.60140,989
8/8/201353.1054.0253.0953.45122,401
8/7/201352.4853.1352.3052.90170,823
8/6/201353.3853.5252.5652.69191,660
8/5/201353.9054.0153.1753.5293,885
8/2/201353.5954.2453.4654.05199,178
8/1/201352.4453.5352.4253.39210,303
7/31/201351.8251.9551.2751.52439,203
7/30/201352.3752.5451.6851.99205,888
7/29/201351.5052.2951.4551.79435,648
7/26/201353.1753.8952.7953.6386,434
7/25/201354.0654.1153.1053.6198,705
7/24/201354.1954.7453.8854.01183,383
7/23/201351.8352.8051.6652.75186,218
7/22/201353.8453.8453.0353.30101,209
7/19/201354.0054.0853.3953.79161,427
7/18/201353.7854.5653.4753.56336,369
7/17/201352.4353.0451.8552.58208,428
7/16/201351.7952.2551.3851.78186,810
7/15/201352.0652.2351.6952.15141,679
7/12/201352.6153.0052.3352.54140,368
7/11/201352.1752.8751.8352.82259,680
7/10/201351.2752.5051.2452.26357,506
7/9/201351.3652.2051.2052.13266,551
7/8/201351.2452.7951.0852.08291,045
7/5/201351.5152.9950.6651.56453,782
7/3/201352.8553.3852.6653.0591,619
7/2/201353.0253.5252.7453.00272,979
7/1/201352.1254.1852.0753.54400,944
6/28/201350.2251.5850.2251.53284,589
6/27/201350.3551.3750.0751.23394,863
6/26/201350.1550.6549.9150.45488,842
6/25/201349.1950.7049.0049.96881,091
6/24/201348.8649.3648.3448.87487,115
6/21/201351.2951.4249.4549.72723,258
6/20/201351.0051.0049.3849.62490,511
6/19/201350.8850.9749.7949.90270,725
6/18/201349.7750.0049.7549.96243,211
6/17/201350.3650.4149.4049.66444,094
6/14/201350.3350.8649.9350.07314,487
6/13/201349.4549.6949.0549.52174,248
6/12/201349.9249.9249.2349.66195,844
6/11/201349.5050.0649.2050.02120,068
6/10/201350.1850.4049.2250.02232,415
6/7/201349.1750.3049.0250.10166,354
6/6/201349.2749.5848.9649.33284,627
6/5/201350.0550.1749.0749.32261,659
6/4/201349.9850.0149.6849.96328,265
6/3/201349.4849.6449.1249.60357,277
5/31/201348.3549.2748.1648.88446,483
5/30/201349.4849.6449.4049.52187,205
5/29/201349.2849.3648.9649.25243,597
5/28/201348.4549.5448.4549.47474,178
5/24/201346.4548.3646.3248.18306,076
5/23/201346.8747.0946.5647.05790,319
5/22/201347.4347.6546.7346.88330,528
5/21/201347.5147.5146.7546.81286,249
5/20/201348.1748.3546.7547.19483,118
5/17/201344.8545.0444.5044.80229,732
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center