$68.66 +1.04 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 19, 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
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
10/24/201232.9933.0232.7332.73126,237
10/23/201232.5033.0932.1632.74276,693
10/22/201233.2633.5533.2133.47133,356
10/19/201233.3833.5833.3233.35155,072
10/18/201233.7533.7633.5433.60322,076
10/17/201233.7433.8833.1333.25267,870
10/16/201233.7833.7933.5933.6292,035
10/15/201233.4833.7533.3833.65124,538
10/12/201233.4033.6033.3233.44133,103
10/11/201233.7433.7933.4033.54178,986
10/10/201233.3133.5633.2033.25150,582
10/9/201233.6733.7933.1633.44126,712
10/8/201233.8233.8633.4633.6897,015
10/5/201234.1034.1033.5533.63261,459
10/4/201233.4933.6233.2533.3580,015
10/3/201233.1033.4832.9633.34414,434
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center