$84.72 +1.71 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 8, 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
10/1/201578.0078.7277.7578.54745,160
9/30/201578.0078.6077.8578.30833,504
9/29/201578.2678.4276.9277.60508,817
9/28/201579.2279.3978.1778.37436,523
9/25/201579.7480.1778.6979.00292,788
9/24/201579.2780.0178.8379.04452,550
9/23/201582.6382.7180.6780.74685,523
9/22/201580.3280.3279.0479.95507,114
9/21/201580.8781.3979.8180.29278,353
9/18/201581.7582.1881.1781.22288,515
9/17/201581.2682.4681.1981.93454,749
9/16/201582.0682.3781.6682.11354,894
9/15/201581.8682.0180.9481.91594,834
9/14/201581.8582.2580.8181.04865,892
9/11/201581.6582.0381.3181.60529,276
9/10/201581.5682.4381.5381.82228,276
9/9/201581.5282.1380.6680.73560,559
9/8/201577.2978.0077.2677.50339,566
9/4/201575.7676.5575.7476.31280,603
9/3/201575.6976.4875.6976.24390,445
9/2/201572.9174.8972.9174.37393,278
9/1/201572.1173.6971.5872.01358,368
8/31/201573.3974.5072.9472.95332,987
8/28/201572.9974.0072.9973.94252,477
8/27/201573.7774.1573.0073.94286,420
8/26/201572.2772.6370.8572.51189,076
8/25/201571.3973.0471.0471.11244,899
8/24/201569.8671.9069.0969.94293,271
8/21/201574.2474.3072.0472.07182,767
8/20/201574.6874.7973.5373.72102,212
8/19/201574.8875.8974.3975.1193,453
8/18/201575.6275.9875.3775.58126,064
8/17/201574.7076.0774.5675.88142,369
8/14/201575.4075.9074.7775.15268,587
8/13/201574.4876.3374.4676.16259,150
8/12/201574.1874.9573.3174.52289,351
8/11/201574.8375.3773.9674.02588,313
8/10/201575.0075.3374.2574.52589,569
8/7/201574.8275.0674.0674.52269,464
8/6/201575.3176.1174.5275.65743,315
8/5/201575.0575.5474.5875.02568,686
8/4/201575.1575.2574.6374.79355,664
8/3/201574.8075.4674.5474.93464,256
7/31/201574.4374.5973.7274.11349,006
7/30/201572.9073.5172.3573.15304,293
7/29/201573.1573.7972.8173.16316,033
7/28/201573.0673.2472.5472.81423,635
7/27/201573.1773.1771.5872.32235,132
7/24/201573.3473.8872.0972.68439,292
7/23/201573.8174.3073.2373.61339,595
7/22/201573.4173.9173.0073.54264,707
7/21/201573.0373.1772.2172.84266,862
7/20/201573.3273.4172.8273.00251,214
7/17/201573.4973.6273.1473.50325,029
7/16/201573.6973.8973.4573.61372,012
7/15/201573.8874.2373.2973.61358,489
7/14/201574.1774.5873.6173.97410,587
7/13/201574.2374.7373.3473.72502,592
7/10/201575.0475.2172.7073.25548,376
7/9/201572.0772.2371.6171.75219,502
7/8/201571.3471.3770.3370.72226,382
7/7/201571.4772.0570.4771.92403,958
7/6/201571.8872.5471.2172.46328,416
7/2/201573.1473.4672.5072.75210,949
7/1/201573.4073.7172.1072.49401,556
6/30/201570.7072.1270.5771.35356,174
6/29/201571.7272.2270.8271.06204,803
6/26/201572.8973.6072.3772.79186,921
6/25/201573.2473.9472.2072.53301,724
6/24/201573.0073.5872.6372.82287,638
6/23/201572.3472.8172.0272.64255,936
6/22/201572.4073.7672.4073.29253,059
6/19/201571.0672.0571.0671.27330,547
6/18/201570.4771.2670.4571.19206,950
6/17/201570.0070.3469.3870.17356,698
6/16/201569.9570.7269.5870.61404,149
6/15/201570.5770.8370.2070.60215,564
6/12/201570.0671.3969.7071.16271,604
6/11/201570.1770.5369.8870.15187,857
6/10/201569.7370.4569.4369.89393,547
6/9/201569.0269.2068.2269.00401,718
6/8/201569.6069.7868.3568.74376,055
6/5/201570.0470.3069.5269.80257,798
6/4/201570.0071.0169.9070.10520,890
6/3/201568.6071.0468.5970.61894,565
6/2/201567.0367.4766.7667.00523,192
6/1/201566.8867.3766.1966.96508,572
5/29/201568.4568.4966.5066.601,333,430
5/28/201567.2668.4467.2668.001,067,444
5/27/201567.2967.7766.5067.272,669,106
5/26/201568.5068.5065.6766.23735,679
5/22/201564.7665.7064.1765.19354,138
5/21/201563.6564.6563.6464.26438,122
5/20/201565.5565.7163.5063.88787,152
5/19/201566.5166.5365.3765.71498,986
5/18/201566.7967.7866.4766.99497,131
5/15/201567.7668.3067.6868.00470,276
5/14/201566.7967.1466.6566.99629,847
5/13/201567.3467.7065.8965.95460,072
5/12/201566.4666.5065.5565.70351,066
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center