$80.95 -0.76 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Apr. 29, 2016 | 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
2/19/201563.9164.8063.7864.08489,799
2/18/201563.1763.6562.1963.09248,625
2/17/201562.3763.0761.4862.39238,118
2/13/201562.6462.9861.2861.46482,133
2/12/201563.0664.1062.7563.79302,150
2/11/201563.2063.7062.5062.61373,166
2/10/201563.3064.4562.8564.37548,408
2/9/201561.9262.3160.9762.15297,783
2/6/201563.4964.0363.0063.14201,108
2/5/201564.4164.5963.2164.00199,024
2/4/201563.8565.1263.8564.50301,105
2/3/201564.3565.3864.3564.88532,503
2/2/201563.5964.3662.5663.40325,611
1/30/201567.7468.6265.5765.98320,165
1/29/201567.5468.9267.5468.27282,663
1/28/201568.6969.0466.9167.35423,275
1/27/201568.8769.3968.2168.31302,958
1/26/201568.9968.9967.5268.13531,819
1/23/201567.7469.2167.5768.80390,945
1/22/201566.7967.0366.0066.75546,932
1/21/201567.6667.7566.4066.49304,991
1/20/201566.8267.7366.5267.42361,638
1/16/201564.9765.4463.8264.77213,033
1/15/201566.3766.7565.9466.43142,927
1/14/201567.1268.0466.1966.42197,955
1/13/201566.7167.8066.3766.53166,920
1/12/201566.1167.1665.7766.53220,217
1/9/201566.6366.6365.5266.03305,763
1/8/201565.6665.9565.1365.91477,680
1/7/201567.4967.5766.1667.30420,134
1/6/201568.3168.3166.8067.93438,367
1/5/201569.7869.9969.1269.20429,400
1/2/201570.8070.9269.2969.94304,895
12/31/201471.2971.7971.1171.27126,144
12/30/201470.9571.3770.3370.80347,158
12/29/201469.6371.2069.3270.85269,565
12/26/201469.2069.9568.3569.71327,964
12/24/201468.5568.9868.4068.61102,454
12/23/201468.1268.6667.9968.52130,237
12/22/201467.9968.8367.7868.10187,201
12/19/201468.9669.0067.6868.66380,230
12/18/201468.1968.4367.2167.62273,050
12/17/201467.3268.1166.7567.30791,567
12/16/201467.1468.1766.7567.25249,879
12/15/201467.6268.1167.2267.50203,845
12/12/201469.6469.6468.0568.30369,120
12/11/201468.7169.1168.5468.65355,853
12/10/201467.8668.4467.0867.20287,973
12/9/201468.3068.3067.0767.39272,137
12/8/201468.4069.5568.4069.17429,104
12/5/201468.8469.0467.5068.04500,044
12/4/201468.8169.9067.7868.08658,937
12/3/201462.4763.7162.4763.53518,024
12/2/201462.5563.1762.4262.62335,025
12/1/201463.2463.4761.9662.40252,819
11/28/201463.4763.9962.5962.89452,317
11/26/201463.2263.2262.2462.68182,153
11/25/201463.2063.7062.8362.90562,554
11/24/201462.0562.6361.8962.33248,137
11/21/201461.6761.9461.4061.73354,059
11/20/201461.6162.5761.5762.32295,374
11/19/201462.2262.5861.7462.05266,384
11/18/201461.3262.1661.3261.92198,066
11/17/201461.8361.9961.2361.33211,535
11/14/201461.7061.8861.3561.44147,266
11/13/201461.7862.1261.5061.71206,711
11/12/201461.9262.8161.5562.18406,951
11/11/201461.9362.4961.9362.34388,950
11/10/201461.2561.8760.9261.74286,908
11/7/201461.4661.4660.5560.63408,880
11/6/201463.3464.1362.6662.85690,422
11/5/201462.9864.1662.7564.10945,806
11/4/201459.1063.0959.1062.83618,754
11/3/201459.4759.9958.3658.95885,503
10/31/201455.1955.9354.8355.54151,954
10/30/201454.3554.8954.0754.48125,365
10/29/201455.1155.2754.4854.86100,056
10/28/201455.6156.0555.0955.49174,294
10/27/201454.2855.2453.9555.24174,795
10/24/201453.6253.9953.1153.80245,263
10/23/201454.0354.4053.3053.61258,947
10/22/201454.3854.4353.0953.18192,981
10/21/201454.3054.7954.0754.42330,266
10/20/201452.9153.5752.8953.56205,496
10/17/201452.4152.6751.9551.95160,644
10/16/201450.4852.2650.2651.95142,759
10/15/201451.4952.2050.3250.82158,594
10/14/201450.6452.9850.3452.04318,407
10/13/201450.9851.3249.7049.84148,898
10/10/201451.4451.6050.2150.29254,999
10/9/201452.2852.5751.3551.38366,886
10/8/201453.1953.2551.2752.40256,764
10/7/201453.8854.3153.0953.24359,090
10/6/201456.2856.4054.8555.28298,697
10/3/201456.1956.8355.8456.55198,800
10/2/201455.2156.3755.2155.97291,079
10/1/201455.2155.3954.3154.85378,625
9/30/201455.8556.5655.5656.43173,436
9/29/201455.2955.7455.2155.60123,676
9/26/201455.7856.0355.6155.98127,722
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center