$53.18 0.00 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Oct. 22, 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
3/22/201341.9742.6241.9542.47314,644
3/21/201342.3542.3541.5141.87296,949
3/20/201342.8943.2842.5743.23390,105
3/19/201341.1841.5741.0841.53286,383
3/18/201339.6140.3439.4740.33248,872
3/15/201340.3140.3339.6539.65248,703
3/14/201339.8440.3839.7040.18431,648
3/13/201339.4139.9039.2339.69164,031
3/12/201339.8040.2539.6639.77285,872
3/11/201339.8139.9939.4639.771,029,332
3/8/201340.0940.3339.5239.66146,457
3/7/201339.7540.1939.5639.83245,189
3/6/201339.8840.1439.6939.74210,824
3/5/201340.4540.4539.5639.75455,942
3/4/201339.5040.1939.3739.98341,772
3/1/201338.9039.4538.7139.08212,029
2/28/201338.8839.1538.6538.66191,985
2/27/201338.2539.0337.9438.92547,490
2/26/201339.5639.7537.9138.23898,175
2/25/201340.0940.1638.5938.60655,383
2/22/201339.9440.0739.4339.74317,795
2/21/201340.0640.1139.5039.90265,563
2/20/201340.9341.0640.3440.43217,591
2/19/201341.0641.2340.7040.85120,271
2/15/201340.9741.0740.6740.92195,654
2/14/201340.7040.8540.3140.79223,362
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center