Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs $54.90

up +0.12


29/8/2014 04:31 PM  |  NASDAQ : RYAAY  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
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
5/10/201234.3534.5734.1734.2383,839
5/9/201234.6634.7734.5034.5983,942
5/8/201234.6334.8034.3034.76211,575
5/7/201234.9535.7834.7835.44176,046
5/4/201234.6835.0034.6634.7382,316
5/3/201234.9235.3134.6434.87168,433
5/2/201234.7135.2234.4634.98159,740
5/1/201234.2434.7834.0834.75319,208
4/30/201233.5733.8333.2433.67244,882
4/27/201233.5034.0033.3133.81669,345
4/26/201233.5033.7933.1433.31833,372
4/25/201233.6833.8432.9933.10617,701
4/24/201233.6733.7033.1933.26148,163
4/23/201233.6933.6932.9733.18125,627
4/20/201234.5334.6734.1234.30206,988
4/19/201234.3934.4433.8634.12201,486
4/18/201234.0334.3433.7733.82166,015
4/17/201234.7234.8934.2734.31191,910
4/16/201234.2534.4334.1134.21152,994
4/13/201234.8934.9234.3834.40169,508
4/12/201235.2935.3334.8434.89393,458
Trading Center