$56.32 -0.24 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 17, 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
2/13/201340.8741.3040.7241.26153,238
2/12/201340.7640.9640.4040.48128,946
2/11/201340.7040.7340.2440.58131,739
2/8/201340.9841.3340.7840.83476,796
2/7/201340.8141.6640.8141.58673,452
2/6/201340.2441.1140.0841.01624,002
2/5/201339.2740.2238.9440.08424,458
2/4/201339.5839.9739.2039.34349,721
2/1/201340.6040.7939.7939.901,168,845
1/31/201339.7039.7338.9338.95541,839
1/30/201340.1640.2039.7639.77307,319
1/29/201340.0240.3939.6340.19520,743
1/28/201339.2940.4139.2939.68389,238
1/25/201338.4839.4238.4839.38641,250
1/24/201338.9139.3438.2238.53598,651
1/23/201338.0338.0737.6837.77364,027
1/22/201338.3438.6838.0738.10374,334
1/18/201338.2238.7437.9838.24531,492
1/17/201338.7238.9638.4938.781,186,616
1/16/201338.5839.0038.1838.891,010,338
1/15/201338.5038.6538.3238.46350,250
1/14/201338.7338.9038.5538.62200,276
1/11/201338.4638.9938.4038.70322,444
1/10/201338.0038.3937.6338.24655,257
1/9/201337.5037.5637.2537.45264,393
1/8/201337.3137.7937.2437.53340,673
1/7/201336.6536.8436.4236.83292,348
1/4/201335.6035.8435.4435.77129,214
1/3/201335.0035.7234.8935.60545,643
1/2/201335.0035.1834.4134.62317,732
12/31/201234.1034.3333.9634.28207,919
12/28/201234.0734.3733.9934.06289,539
12/27/201234.9635.0034.2734.39373,152
12/26/201235.3035.4934.8234.8655,383
12/24/201235.3535.4234.8935.2818,699
12/21/201235.6035.9235.3335.40250,004
12/20/201235.5236.2035.4936.14425,549
12/19/201235.0635.8735.0635.81468,350
12/18/201234.8035.1634.5634.6593,857
12/17/201235.1235.2334.6734.76115,791
12/14/201234.8735.5334.8735.24126,830
12/13/201234.6635.1434.5034.67139,840
12/12/201234.9735.0534.4434.62253,461
12/11/201234.5935.1234.5434.63338,153
12/10/201234.5734.6234.2034.29203,817
12/7/201234.9034.9934.5734.70206,228
12/6/201235.2535.3935.1835.33310,751
12/5/201235.4035.6635.3335.39436,207
12/4/201235.3635.6835.1235.33886,070
12/3/201234.9135.0034.4234.58312,154
11/30/201234.6434.9534.1734.43391,192
11/29/201234.8835.1634.6334.63409,823
11/28/201234.2534.8634.1534.68184,092
11/27/201234.1934.6034.1434.46214,617
11/26/201234.3934.7634.1434.43292,373
11/23/201234.2934.5934.1634.32126,101
11/21/201233.3833.5733.2433.50145,756
11/20/201233.3133.8633.1133.68443,737
11/19/201233.1533.2032.8533.03219,411
11/16/201232.8232.8932.4932.55212,276
11/15/201232.8433.1932.8232.86411,232
11/14/201233.5733.5733.1433.20459,233
11/13/201235.4335.5135.1835.18380,784
11/12/201235.2535.5335.1035.47539,502
11/9/201235.1735.7635.1735.63735,186
11/8/201234.6235.7534.6135.52486,993
11/7/201234.5034.7234.3134.58348,986
11/6/201233.9134.8033.7734.78880,212
11/5/201233.5234.2533.2633.60809,255
11/2/201232.5332.6332.2932.50761,767
11/1/201232.6732.7532.2132.55608,692
10/31/201232.4532.5732.2032.25292,044
10/26/201232.4132.6931.8431.90302,202
10/25/201233.2333.4732.7232.85335,007
10/24/201232.9933.0232.7332.73126,237
10/23/201232.5033.0932.1632.74276,693
10/22/201233.2633.5533.2133.47133,356
10/19/201233.3833.5833.3233.35155,072
10/18/201233.7533.7633.5433.60322,076
10/17/201233.7433.8833.1333.25267,870
10/16/201233.7833.7933.5933.6292,035
10/15/201233.4833.7533.3833.65124,538
10/12/201233.4033.6033.3233.44133,103
10/11/201233.7433.7933.4033.54178,986
10/10/201233.3133.5633.2033.25150,582
10/9/201233.6733.7933.1633.44126,712
10/8/201233.8233.8633.4633.6897,015
10/5/201234.1034.1033.5533.63261,459
10/4/201233.4933.6233.2533.3580,015
10/3/201233.1033.4832.9633.34414,434
10/2/201232.9733.0032.6332.8594,580
10/1/201232.6532.9032.3132.80355,373
9/28/201232.7332.7732.1532.25170,397
9/27/201232.4332.7732.4032.74254,527
9/26/201232.1632.2131.7731.90160,091
9/25/201232.5232.5932.1032.12179,657
9/24/201232.6132.6132.2832.4380,810
9/21/201232.9033.1132.6432.67366,852
9/20/201232.9533.0032.6632.74432,676
9/19/201232.4432.8132.3932.60469,311
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center