$77.61 -3.53 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jun. 24, 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
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
9/25/201455.4355.9454.7855.78188,412
9/24/201454.7155.0354.5454.69316,250
9/23/201455.1455.1454.3754.52128,104
9/22/201456.7056.7055.4255.50148,020
9/19/201457.2357.8056.4856.59176,022
9/18/201456.6057.8556.2457.75219,837
9/17/201456.5156.5756.0156.32294,989
9/16/201456.7257.1756.0956.56260,808
9/15/201457.7857.9356.9056.96394,928
9/12/201458.4458.5057.9157.96144,044
9/11/201458.1658.6558.0958.32214,233
9/10/201457.6958.4457.5458.16458,065
9/9/201457.2858.3157.2358.20315,075
9/8/201457.1957.8857.0657.84269,929
9/5/201457.2357.8856.7457.70398,993
9/4/201456.4557.4056.1557.18556,114
9/3/201456.5356.6455.8756.28343,832
9/2/201456.2556.4755.4055.87307,438
8/29/201455.0455.8254.8554.90320,179
8/28/201455.4255.4254.6554.78110,856
8/27/201454.8956.2754.6155.44397,247
8/26/201453.7953.8053.2753.29208,218
8/25/201454.1754.1953.5253.69154,876
8/22/201453.3954.0853.0553.80254,014
8/21/201453.6953.6953.0453.55166,068
8/20/201453.6253.9353.0353.60279,016
8/19/201453.7554.3753.4653.95266,753
8/18/201453.6053.8153.0853.47398,337
8/15/201453.6553.7452.8253.65207,049
8/14/201453.1753.4753.0153.44118,733
8/13/201452.8553.2052.2553.10220,459
8/12/201452.7753.2452.3152.44178,040
8/11/201452.8753.2252.7552.87118,671
8/8/201451.5552.6551.2252.62183,815
8/7/201451.5852.0651.2751.70279,473
8/6/201451.2251.7650.4451.22288,127
8/5/201453.3053.4051.4551.87479,489
8/4/201452.9254.7752.3854.14607,835
8/1/201453.0653.2252.3353.05211,277
7/31/201453.1553.3252.7052.99431,743
7/30/201453.2753.6052.7153.24290,677
7/29/201454.0354.0853.1653.33210,767
7/28/201454.3054.4053.9054.06200,323
7/25/201452.4653.0852.0652.60264,016
7/24/201453.0153.2252.2552.56254,782
7/23/201452.8453.8352.5353.24225,435
7/22/201452.8553.2452.1452.54360,446
7/21/201452.0152.0151.5451.7073,399
7/18/201452.2852.2851.1851.85205,173
7/17/201452.3453.0552.0052.49242,564
7/16/201453.3353.5652.6052.61127,204
7/15/201452.6652.8352.2552.34131,385
7/14/201452.9152.9752.3752.5184,037
7/11/201452.2652.6052.1252.4281,695
7/10/201451.7152.4751.0452.27253,785
7/9/201453.1953.2052.6152.77231,013
7/8/201453.0053.0351.7452.48247,867
7/7/201454.1954.1952.4553.05273,700
7/3/201456.0056.4055.2855.33214,743
7/2/201455.8055.8054.0754.09318,653
7/1/201455.8456.4955.4056.11186,753
6/30/201455.4455.8354.8155.80218,613
  • Showing 401-500 of 1,257 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center