$56.59 -1.16 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 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
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
4/11/201235.1235.1234.5334.59236,271
4/10/201235.7735.9735.0835.21459,751
4/9/201235.9436.1735.5035.56146,084
4/5/201235.8036.3735.7036.12623,589
4/4/201235.7436.3335.4036.11398,100
4/3/201236.3037.1236.2536.89420,000
4/2/201236.0436.5135.8836.49176,542
3/30/201235.7736.4035.7536.28143,314
3/29/201235.5735.8935.2535.83104,082
3/28/201235.9536.1135.7635.89216,189
3/27/201235.7336.3735.6036.15176,279
3/26/201235.5336.0635.4036.05216,452
3/23/201234.3334.7234.1834.68238,190
3/22/201233.8634.3133.7134.26207,405
3/21/201234.3734.3734.0134.11148,156
3/20/201233.8934.5633.8434.25158,132
3/19/201234.0334.2033.7134.12116,727
3/16/201234.4234.4533.6933.7596,222
3/15/201234.1034.3533.8434.22195,106
3/14/201234.3634.4133.8334.03210,526
3/13/201233.9534.5033.8134.40527,332
3/12/201234.0234.2533.7534.1990,819
3/9/201234.1434.4933.9834.15273,325
3/8/201234.3634.3833.9534.19259,664
3/7/201233.5234.1133.4733.88443,982
3/6/201233.1333.6033.0333.46266,971
3/5/201233.7533.9333.5833.75257,458
3/2/201233.9034.0533.7433.77185,724
3/1/201234.3034.4033.6733.81430,276
2/29/201233.7433.7733.2533.52219,552
2/28/201233.4433.8333.3533.82430,588
2/27/201233.1133.4332.8433.23179,218
2/24/201234.0534.1833.3433.48217,981
2/23/201233.3333.9033.1433.71362,882
2/22/201233.0733.5633.0333.50672,394
2/21/201233.7534.0033.4333.95551,129
2/17/201234.9535.1334.6635.04343,004
2/16/201233.7434.4933.5634.44214,591
2/15/201234.4334.4933.9334.31222,387
2/14/201233.9734.1233.7134.10188,095
2/13/201234.0634.3633.9334.28128,830
2/10/201233.9834.1533.6733.86253,183
2/9/201234.4234.6934.0734.64337,702
2/8/201234.0134.3534.0034.26229,269
2/7/201234.1834.5034.0334.36201,796
2/6/201234.1534.9034.0334.27174,478
2/3/201234.3735.0434.3334.96153,045
2/2/201233.9434.3133.8634.27316,686
2/1/201233.9934.4633.6934.28203,267
1/31/201233.5133.8433.1833.54846,237
1/30/201232.9033.5532.7833.37450,784
1/27/201232.9533.5732.7333.53575,597
1/26/201232.6332.9632.0232.77458,435
1/25/201231.1031.5431.0731.14266,260
1/24/201231.1131.1130.8030.86180,667
1/23/201231.1431.3730.9831.03162,156
1/20/201231.0531.2330.6931.04318,478
1/19/201231.0931.3130.9831.17445,891
1/18/201229.5531.3129.3831.11496,559
1/17/201229.2229.5029.1429.37140,095
1/13/201228.7528.9028.5728.81169,423
1/12/201229.8029.8128.5928.84578,427
1/11/201228.9529.9028.8829.37662,181
1/10/201229.2029.4629.1629.35367,822
1/9/201229.0729.3528.7229.26540,680
1/6/201228.1728.2727.7227.80382,039
1/5/201227.9528.1027.7527.87239,990
1/4/201228.2128.7928.0628.67388,718
1/3/201228.3828.8827.6927.77340,229
12/30/201127.8428.0427.7327.86140,264
12/29/201128.3128.4927.8227.98192,340
12/28/201128.6128.8928.4628.53406,176
12/27/201128.8728.8728.2228.45177,253
12/23/201129.1129.1128.2328.9098,781
12/22/201129.1829.3329.0029.02150,557
12/21/201129.6229.7528.9329.20155,036
12/20/201129.7729.9429.6429.64123,273
12/19/201129.7229.8129.1229.16148,837
12/16/201129.5729.8729.5429.79167,097
12/15/201129.5630.0729.5629.77145,374
12/14/201129.1929.5829.0729.20205,295
12/13/201130.3230.3929.2829.34152,793
12/12/201130.5930.8329.9930.13118,549
12/9/201130.9531.3230.8030.82118,142
12/8/201130.3230.6330.0330.05132,173
12/7/201130.4430.8630.3930.78146,704
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center