$70.92 +1.38 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 1, 2016 | 01:19 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
4/23/201566.5167.2966.3166.49176,669
4/22/201566.9667.5166.4266.62177,215
4/21/201566.6267.4466.6266.74262,367
4/20/201565.4866.4065.3766.00221,277
4/17/201565.9665.9764.4664.74224,607
4/16/201565.4166.2365.0365.86273,866
4/15/201566.6466.7065.3065.50219,666
4/14/201566.4866.8865.7165.93276,519
4/13/201565.9266.6365.9166.08277,635
4/10/201566.0766.7365.8566.10393,126
4/9/201566.5066.9765.5966.15281,409
4/8/201566.7166.7665.9766.30283,461
4/7/201567.0367.4265.9165.96432,675
4/6/201564.5064.9263.6563.92307,140
4/2/201566.1166.2564.4164.94361,546
4/1/201567.2767.8065.6566.03417,040
3/31/201567.0167.6066.5266.77353,746
3/30/201566.2367.1365.8266.00297,635
3/27/201564.6866.4464.6266.20278,163
3/26/201563.9864.8863.3564.67222,160
3/25/201566.4466.6865.2565.41305,672
3/24/201564.9766.5264.9765.52220,842
3/23/201565.5365.6865.0365.21270,943
3/20/201565.3365.5564.9465.31484,803
3/19/201564.5064.9464.1764.90138,922
3/18/201563.8264.4763.4964.33357,182
3/17/201563.6064.4663.1364.10355,081
3/16/201564.6465.4063.5763.83600,003
3/13/201564.9165.0563.6363.86185,722
3/12/201564.6965.6664.4265.14539,858
3/11/201562.6563.4162.4862.84271,212
3/10/201563.6664.0963.1563.39261,408
3/9/201564.1564.3463.3063.37446,742
3/6/201563.7863.7862.8063.10211,969
3/5/201564.7264.7263.5263.85200,249
3/4/201563.7564.3963.5763.99229,851
3/3/201563.3363.5362.0763.31366,907
3/2/201563.4663.4662.4562.81214,806
2/27/201564.1064.4163.2163.35335,575
2/26/201563.9063.9063.0863.53122,851
2/25/201564.6164.9363.7063.88138,650
2/24/201564.3864.8164.2164.50270,064
2/23/201565.2465.4364.7864.80477,260
2/20/201563.5564.5163.2064.25180,357
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center