$53.89 -0.53 (%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Oct. 22, 2014 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYAAY historical data

Date Open High Low Close Volume
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
12/6/201130.5130.9130.5130.66196,678
12/5/201130.0130.8430.0030.75264,029
12/2/201130.4530.5029.5329.87188,375
12/1/201130.0230.5930.0230.26254,470
11/30/201130.9331.0029.9930.091,627,643
11/29/201129.1029.9928.9929.67608,624
11/28/201129.3729.6028.8029.22363,220
11/25/201128.9829.1528.5528.61158,550
11/23/201128.6628.9928.5028.82489,369
11/22/201128.8829.2028.8028.99356,751
11/21/201128.6729.2828.4829.03426,625
11/18/201129.1029.2529.0529.14226,599
11/17/201129.2829.5029.0029.28581,456
11/16/201129.6729.8029.1629.19343,426
11/15/201129.7230.0529.7029.86894,531
11/14/201129.8729.9929.8629.93404,865
11/11/201130.0830.1730.0030.11159,508
11/10/201129.8829.9729.5829.80329,085
11/9/201129.4430.1429.3029.79365,133
11/8/201129.3530.0529.0529.92337,914
11/7/201129.2629.3528.8629.07153,137
11/4/201128.9628.9728.1928.53306,148
11/3/201128.8629.5528.6329.44171,136
11/2/201128.3128.6228.1728.52144,246
11/1/201127.7228.2827.4328.06143,978
10/31/201128.8228.9728.6328.77126,243
10/28/201129.3729.6829.2429.36119,329
10/27/201129.4929.8929.0729.59164,815
10/26/201128.1028.2027.5427.85128,204
10/25/201127.7127.9227.3527.49294,338
10/24/201127.4928.2727.4428.12115,301
10/21/201127.1227.3226.9127.31193,370
10/20/201126.8027.1226.4227.06178,857
10/19/201127.1527.1526.9026.99131,629
10/18/201126.8627.3926.6227.14124,881
10/17/201127.1927.2726.8827.00126,838
10/14/201127.8027.9027.4027.58147,068
10/13/201127.1427.7326.9227.56187,573
10/12/201127.1127.4927.1127.30144,379
10/11/201126.3027.0926.2527.00218,562
10/10/201126.0426.3825.3126.38237,369
10/7/201125.6826.0425.4625.76328,852
10/6/201125.2926.2025.1326.19146,674
10/5/201125.3325.6225.1925.46314,792
10/4/201125.1526.2124.9226.17331,297
10/3/201125.6326.1425.3825.41473,917
9/30/201125.9926.4225.6925.75302,780
9/29/201126.2326.4326.1026.29161,992
9/28/201125.8326.0625.6725.78149,353
9/27/201126.3326.3325.6125.78475,066
9/26/201125.9926.1225.5025.81797,195
9/23/201125.1725.4924.9325.02522,665
9/22/201123.8824.7023.8724.20555,943
9/21/201124.8025.0824.5424.54431,292
9/20/201124.9625.3624.7424.95370,178
9/19/201124.7425.0124.5024.87408,082
9/16/201124.8125.4024.8125.27798,663
9/15/201125.7925.8724.9925.25362,661
9/14/201125.5325.6925.1125.31297,648
9/13/201124.9125.4024.9125.14224,161
9/12/201124.7324.9824.2924.65171,827
9/9/201124.7425.3724.6725.34469,916
9/8/201125.5625.7825.4025.58268,734
9/7/201125.2825.4925.1825.37216,212
9/6/201124.1924.4223.9724.21174,176
9/2/201125.5125.6324.9825.03124,772
9/1/201126.1526.3225.7825.8799,886
8/31/201126.4726.6526.2726.42786,714
8/30/201125.9426.2625.7426.13168,672
8/29/201125.7226.2625.5626.14143,138
8/26/201124.9325.5524.9225.49151,311
8/25/201126.1226.2325.2925.38160,401
8/24/201125.9926.3025.8426.19448,679
8/23/201125.8826.2425.8826.15636,152
8/22/201126.6126.6325.3725.45447,192
8/19/201126.4926.8625.7525.99455,100
8/18/201126.7626.8025.9726.16363,550
8/17/201127.2327.3526.7027.05123,990
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center