$55.08 -1.36 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Oct. 1, 2014 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
10/2/201232.9733.0032.6332.8594,580
10/1/201232.6532.9032.3132.80355,373
9/28/201232.7332.7732.1532.25170,397
9/27/201232.4332.7732.4032.74254,527
9/26/201232.1632.2131.7731.90160,091
9/25/201232.5232.5932.1032.12179,657
9/24/201232.6132.6132.2832.4380,810
9/21/201232.9033.1132.6432.67366,852
9/20/201232.9533.0032.6632.74432,676
9/19/201232.4432.8132.3932.60469,311
9/18/201232.1632.2631.8432.00165,021
9/17/201232.5332.6432.2732.38178,980
9/14/201232.4732.7832.4732.70577,864
9/13/201231.9132.3431.8532.06378,439
9/12/201231.9432.0531.8432.01739,398
9/11/201231.8731.9331.5131.64343,889
9/10/201232.0432.1831.7131.85649,610
9/7/201232.0032.4131.6531.67505,712
9/6/201231.2531.7031.1631.37580,610
9/5/201231.4931.6030.8430.99507,986
9/4/201231.5831.6030.7330.88168,578
8/31/201231.2831.5030.7431.04302,794
8/30/201231.1031.2130.9231.05126,142
8/29/201230.9631.0730.6730.8749,838
8/28/201231.3231.3231.0031.09103,270
8/27/201231.5831.8631.2031.3135,693
8/24/201231.0031.4330.9831.3578,473
8/23/201231.2531.5331.1931.46175,323
8/22/201231.4631.6431.1431.20277,936
8/21/201231.1731.5131.0831.1681,770
8/20/201230.4230.6230.4230.5090,269
8/17/201230.6530.6730.4230.43128,577
8/16/201230.5430.6430.4330.5763,590
8/15/201230.1530.5830.1530.50106,621
8/14/201229.9730.6429.7430.26317,041
8/13/201229.6029.7629.5229.6657,088
8/10/201229.4629.5629.2229.4287,957
8/9/201229.6029.8029.4429.5480,862
8/8/201229.7430.0629.4929.64130,548
8/7/201230.2030.2029.7329.7960,510
8/6/201230.0430.1229.9029.9658,243
8/3/201229.7330.1729.4929.9398,284
8/2/201228.9629.3528.9229.16168,754
8/1/201229.7929.8528.7929.00233,741
7/31/201229.3329.6928.8729.46224,316
7/30/201229.2829.8929.2229.88183,358
7/27/201228.8629.6628.8629.52142,981
7/26/201229.1029.6529.0829.45152,576
7/25/201228.0728.7027.9128.63943,213
7/24/201227.8128.1527.6627.89202,486
7/23/201228.1628.5527.9828.43163,387
7/20/201229.0929.3928.9028.96250,947
7/19/201229.7929.9829.2529.38255,316
7/18/201229.4429.6529.2029.29176,175
7/17/201229.8530.0029.4429.67165,194
7/16/201229.7529.9329.6329.66216,913
7/13/201229.6229.7729.3929.56558,391
7/12/201229.3829.3828.9528.98182,927
7/11/201229.9530.0429.6529.71313,270
7/10/201229.7130.0429.6829.91245,947
7/9/201230.0530.0629.2129.45371,134
7/6/201229.9530.0329.3429.41194,874
7/5/201230.2630.2929.9529.99110,925
7/3/201230.2330.5529.9230.44176,244
7/2/201230.3030.7429.9430.13294,726
6/29/201230.5430.8630.1530.40254,532
6/28/201230.1730.1729.5929.73121,171
6/27/201230.2330.3930.0130.3285,995
6/26/201230.6630.6729.9430.20294,138
6/25/201230.8530.9030.4530.69246,399
6/22/201231.2831.2830.6430.70101,127
6/21/201231.3531.3530.3530.42137,319
6/20/201231.0031.1330.9031.00271,287
6/19/201230.6031.0930.5030.81136,444
6/18/201230.0430.5329.9130.38126,174
6/15/201229.9230.1529.7230.04187,755
6/14/201229.6129.9629.5729.88104,111
6/13/201229.8830.1129.6229.66307,667
6/12/201230.0330.2529.6030.15566,850
6/11/201231.0931.1130.3230.65379,037
6/8/201230.3531.2329.9431.08902,404
6/7/201230.5831.0530.5630.99340,072
6/6/201228.9630.2528.9430.24357,506
6/5/201229.2829.5528.7929.33236,398
6/4/201230.2830.2829.4029.48114,815
6/1/201229.8430.2529.7030.08291,357
5/31/201230.4830.7529.9930.70341,884
5/30/201230.8530.8930.4030.45199,383
5/29/201231.8431.8430.8231.00552,649
5/25/201231.0931.1830.4730.62185,555
5/24/201231.2331.3630.2830.98356,000
5/23/201230.1930.8229.7230.75338,835
5/22/201230.3631.5130.2430.93389,212
5/21/201230.1831.2330.0431.13150,076
5/18/201231.3031.3030.7630.84131,508
5/17/201232.7932.8030.8731.03309,449
5/16/201233.5133.7433.3433.43112,010
5/15/201233.6233.8533.4333.4495,568
5/14/201233.7633.8833.5733.63355,651
5/11/201234.3734.3933.8733.96173,118
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center