$73.94 0.00 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Aug. 28, 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
6/20/201454.2954.8054.0854.24108,737
6/19/201454.3454.8153.6754.31221,899
6/18/201454.3154.4253.3253.39409,965
6/17/201455.3455.8554.7255.75326,526
6/16/201454.6555.8254.5555.45227,029
6/13/201454.8955.5654.5255.40216,873
6/12/201456.6356.7355.3255.75178,144
6/11/201457.4057.4156.7856.94166,048
6/10/201457.9958.3757.6358.23128,827
6/9/201458.3658.3657.7757.85194,703
6/6/201458.2058.6458.0158.07651,702
6/5/201458.0058.0057.6257.81115,377
6/4/201458.1458.3257.7058.05165,715
6/3/201457.1357.3356.7756.91206,060
6/2/201457.1157.5256.8357.35213,008
5/30/201456.3357.2856.1956.86444,052
5/29/201457.0857.2056.7656.99247,994
5/28/201456.4657.5156.1457.10565,819
5/27/201455.8556.2255.6155.97332,023
5/23/201455.7256.0255.3355.47498,359
5/22/201455.8056.3355.5455.91199,455
5/21/201454.5356.1154.4655.92344,048
5/20/201454.6554.9453.9253.96275,977
5/19/201455.7455.7453.8154.68526,062
5/16/201449.9351.0049.6550.98468,138
5/15/201451.0851.6450.5551.54293,170
5/14/201451.9752.2751.3452.09225,272
5/13/201452.6252.9452.0252.61153,347
5/12/201452.9553.6652.6953.41133,548
5/9/201452.8553.0552.3452.58132,520
5/8/201452.6853.6352.5552.90140,844
5/7/201452.3052.6751.6552.45556,221
5/6/201452.3552.6151.5051.54216,248
5/5/201452.6253.0451.7452.00260,439
5/2/201453.4054.0153.4053.53161,748
5/1/201453.5654.1153.5353.74102,906
4/30/201453.7353.9952.7953.48229,826
4/29/201453.8554.0552.8552.94451,260
4/28/201455.5555.5553.6454.06331,760
4/25/201457.3357.7857.2057.51279,640
4/24/201458.9259.1857.5057.51194,716
4/23/201458.5959.4658.5058.84309,218
4/22/201458.0558.8157.7957.98114,337
4/21/201457.6158.0056.7257.64153,071
4/17/201456.9157.3256.4557.12111,097
4/16/201456.2056.8455.6756.16232,338
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!